nse-sec-bhavdata-full-2021-05-27.md

SYMBOL	SERIES	DATE1	PREV CLOSE	OPEN PRICE	HIGH PRICE	LOW PRICE	LAST PRICE	CLOSE PRICE	AVG PRICE	TTL TRD QNTY	TURNOVER LACS	NO OF TRADES	DELIV QTY	DELIV PER
20MICRONS	EQ	27-May-2021	68.35	68.90	69.75	66.00	67.60	68.15	67.90	547676	371.85	4367	268611	49.05
21STCENMGM	EQ	27-May-2021	15.00	15.30	15.30	15.30	15.30	15.30	15.30	567	0.09	14	567	100.00
3IINFOTECH	EQ	27-May-2021	9.30	9.60	9.65	8.90	9.45	9.30	9.39	56028352	5261.44	30690	30711064	54.81
3MINDIA	EQ	27-May-2021	26338.95	26498.00	26710.00	26050.00	26621.05	26580.25	26468.47	4072	1077.80	2236	2140	52.55
3PLAND	EQ	27-May-2021	13.95	14.45	14.45	13.00	13.85	13.95	13.98	14003	1.96	276	10102	72.14
5PAISA	EQ	27-May-2021	345.95	349.45	355.00	344.00	345.00	344.65	346.96	28985	100.57	1269	18931	65.31
622GS2035	GS	27-May-2021	92.00	92.00	92.00	92.00	92.00	92.00	92.00	20	0.02	1	20	100.00
63MOONS	BE	27-May-2021	91.20	93.05	94.40	91.25	92.00	93.15	92.88	54443	50.57	458	-	-
719GS2060	GS	27-May-2021	114.45	114.45	114.45	110.10	110.10	110.10	110.58	45	0.05	2	45	100.00
772GS2049	GS	27-May-2021	120.10	120.00	120.00	120.00	120.00	120.00	120.00	5	0.01	2	5	100.00
A2ZINFRA	BE	27-May-2021	4.45	4.65	4.65	4.55	4.65	4.65	4.65	251087	11.68	118	-	-
AAATECH	SM	27-May-2021	42.70	42.95	43.00	42.95	43.00	43.00	42.98	6000	2.58	2	6000	100.00
AAKASH	EQ	27-May-2021	155.75	156.00	158.00	154.55	158.00	157.50	156.25	56351	88.05	469	14563	25.84
AARON	BE	27-May-2021	91.15	86.60	91.10	86.60	88.05	86.70	86.81	27353	23.74	284	-	-
AARTIDRUGS	EQ	27-May-2021	727.95	733.00	738.00	725.50	731.50	730.45	731.67	343503	2513.32	13884	110317	32.12
AARTIIND	EQ	27-May-2021	1664.25	1672.00	1680.00	1651.35	1659.80	1658.90	1661.79	526901	8756.00	25601	310119	58.86
AARTISURF	EQ	27-May-2021	1510.75	1530.00	1530.00	1441.00	1467.00	1468.75	1482.27	77977	1155.83	9045	24827	31.84
AARVEEDEN	BE	27-May-2021	23.05	22.80	24.00	22.25	22.50	22.50	22.96	5119	1.18	55	-	-
AARVI	EQ	27-May-2021	71.10	76.30	78.00	70.55	71.70	71.75	73.90	613011	453.00	6308	321696	52.48
AAVAS	EQ	27-May-2021	2319.20	2345.50	2345.50	2227.40	2290.00	2311.00	2314.01	118919	2751.80	6597	86182	72.47
ABAN	EQ	27-May-2021	36.30	36.30	38.10	36.10	38.10	38.10	37.63	403202	151.73	2346	310806	77.08
ABB	EQ	27-May-2021	1501.35	1505.00	1600.00	1492.50	1575.00	1579.25	1549.24	247167	3829.21	20993	122696	49.64
ABBOTINDIA	EQ	27-May-2021	16049.45	16000.00	16105.55	15950.00	15977.00	15993.85	16003.51	16229	2597.21	2481	13158	81.08
ABCAPITAL	EQ	27-May-2021	125.00	125.15	126.50	124.00	124.90	124.85	125.09	2536587	3173.00	16713	912900	35.99
ABFRL	EQ	27-May-2021	184.90	186.00	187.30	184.50	185.50	185.50	185.76	1118879	2078.40	9120	529138	47.29
ABFRLPP1	E1	27-May-2021	151.95	158.00	158.00	148.80	151.00	151.40	152.22	4300	6.55	329	2599	60.44
ABMINTLTD	EQ	27-May-2021	59.55	61.45	62.00	59.25	61.90	61.35	61.29	2958	1.81	83	1881	63.59
ABSLBANETF	EQ	27-May-2021	344.81	344.27	349.99	343.61	349.44	349.44	346.08	197	0.68	37	114	57.87
ABSLNN50ET	EQ	27-May-2021	379.00	378.10	378.10	375.10	378.10	378.10	378.05	120	0.45	7	118	98.33
ABSLRIF6RG	MF	27-May-2021	9.12	9.21	9.21	9.21	9.21	9.21	9.21	5	0.00	1	5	100.00
ACC	EQ	27-May-2021	1977.45	1979.30	2040.00	1966.65	1990.00	2000.15	2005.79	1967922	39472.47	44605	981112	49.86
ACCELYA	EQ	27-May-2021	948.00	970.00	1018.40	962.00	987.20	993.35	996.39	107513	1071.25	9651	35995	33.48
ACCORD	SM	27-May-2021	16.25	16.00	16.00	16.00	16.00	16.00	16.00	2000	0.32	1	2000	100.00
ACCURACY	EQ	27-May-2021	60.15	60.50	60.50	59.00	60.00	59.55	60.11	9640	5.79	83	6329	65.65
ACE	EQ	27-May-2021	168.65	169.95	171.65	161.55	163.50	163.20	165.74	486523	806.34	6841	329554	67.74
ACRYSIL	EQ	27-May-2021	451.45	454.50	458.25	433.40	439.55	440.65	443.21	135242	599.40	7457	65081	48.12
ADANIENT	EQ	27-May-2021	1322.80	1329.50	1342.00	1304.25	1312.50	1325.80	1327.15	36690935	486942.43	148251	21111378	57.54
ADANIGREEN	EQ	27-May-2021	1264.60	1289.70	1304.90	1225.30	1260.00	1266.60	1270.76	2431113	30893.51	65677	1201287	49.41
ADANIPORTS	EQ	27-May-2021	758.30	758.30	765.00	749.45	751.75	751.40	757.36	7909776	59905.58	100865	3114227	39.37
ADANIPOWER	EQ	27-May-2021	99.25	100.00	100.00	94.30	95.50	95.15	95.43	34549950	32971.67	125145	13645148	39.49
ADANITRANS	EQ	27-May-2021	1392.55	1430.00	1462.15	1360.00	1435.00	1439.80	1440.23	30440408	438412.04	129824	24284630	79.78
ADFFOODS	EQ	27-May-2021	988.55	990.00	997.15	972.00	977.00	975.05	981.35	27268	267.60	2828	13063	47.91
ADL	BE	27-May-2021	30.70	29.75	32.20	29.75	31.90	31.95	31.74	6126	1.94	54	-	-
ADORWELD	EQ	27-May-2021	439.65	438.00	455.20	426.00	426.00	429.10	439.79	36512	160.58	2527	19725	54.02
ADROITINFO	EQ	27-May-2021	10.00	10.45	10.50	9.55	10.00	9.85	10.16	17025	1.73	633	11171	65.62
ADSL	EQ	27-May-2021	71.40	73.95	74.95	68.30	72.00	72.25	73.07	1404822	1026.45	9988	690832	49.18
ADVANIHOTR	EQ	27-May-2021	64.05	61.60	65.50	61.60	63.50	63.50	63.74	19228	12.26	441	10403	54.10
ADVENZYMES	EQ	27-May-2021	478.10	482.90	487.00	471.85	474.00	473.65	478.52	252554	1208.52	8313	102700	40.66
AEGISCHEM	EQ	27-May-2021	347.10	352.05	362.00	351.05	360.65	359.60	357.80	711298	2544.99	19796	407699	57.32
AFFLE	EQ	27-May-2021	5249.05	5264.00	5300.00	5210.95	5262.00	5264.85	5256.38	65180	3426.11	10899	43853	67.28
AGARIND	EQ	27-May-2021	227.30	229.80	229.80	220.55	221.95	221.30	223.95	19370	43.38	744	11748	60.65
AGCNET	EQ	27-May-2021	1480.15	1460.05	1550.00	1435.00	1475.00	1496.60	1505.52	9600	144.53	1099	7982	83.15
AGRITECH	EQ	27-May-2021	45.25	46.15	47.00	46.00	46.40	46.30	46.56	23062	10.74	307	16564	71.82
AGROPHOS	EQ	27-May-2021	13.60	14.10	14.10	13.45	13.65	13.60	13.73	105321	14.46	427	38997	37.03
AHLADA	EQ	27-May-2021	116.40	119.90	124.70	115.00	117.65	118.50	119.54	51638	61.73	922	31415	60.84
AHLEAST	EQ	27-May-2021	188.55	196.00	196.00	177.20	180.05	181.90	183.63	14615	26.84	695	7242	49.55
AHLUCONT	EQ	27-May-2021	307.80	312.50	312.50	305.35	310.00	309.85	309.62	9335	28.90	1770	6176	66.16
AHLWEST	EQ	27-May-2021	221.40	228.75	228.75	215.60	227.75	227.15	223.00	17139	38.22	894	8253	48.15
AIAENG	EQ	27-May-2021	1899.70	1926.00	1966.50	1902.20	1940.00	1934.00	1919.48	83388	1600.61	7541	50590	60.67
AIRAN	EQ	27-May-2021	21.55	22.00	22.00	21.20	21.85	21.75	21.56	52527	11.32	383	38634	73.55
AISL	SM	27-May-2021	44.60	46.75	46.75	45.85	46.05	46.05	46.07	22800	10.50	18	1200	5.26
AJANTPHARM	EQ	27-May-2021	1930.05	1947.95	2015.00	1935.60	2009.00	1995.30	1974.75	114032	2251.84	12065	64876	56.89
AJMERA	EQ	27-May-2021	153.85	154.95	161.95	149.70	151.70	152.00	155.18	681758	1057.96	13343	355810	52.19
AJOONI	BE	27-May-2021	66.70	68.00	70.00	67.00	70.00	70.00	69.07	269529	186.17	1035	-	-
AKASH	EQ	27-May-2021	210.95	215.00	215.00	208.00	209.00	209.95	210.74	3261	6.87	177	1724	52.87
AKG	EQ	27-May-2021	27.10	27.30	27.30	26.00	27.15	26.45	26.67	4473	1.19	71	4123	92.18
AKSHARCHEM	EQ	27-May-2021	305.25	306.00	309.00	297.95	300.70	302.65	303.34	34929	105.95	2059	18091	51.79
AKSHOPTFBR	BE	27-May-2021	7.30	7.35	7.50	7.30	7.40	7.40	7.40	214938	15.91	418	-	-
AKZOINDIA	EQ	27-May-2021	2314.35	2330.00	2330.00	2272.00	2280.00	2278.25	2295.90	18929	434.59	2800	10312	54.48
ALANKIT	EQ	27-May-2021	18.55	18.95	19.60	17.90	18.10	18.15	18.64	1037029	193.26	3127	472260	45.54
ALBERTDAVD	EQ	27-May-2021	489.40	488.80	489.80	469.95	472.90	473.80	478.09	50974	243.70	2923	27693	54.33
ALEMBICLTD	EQ	27-May-2021	134.90	134.00	134.50	131.15	133.50	133.25	132.68	1774727	2354.63	15447	266678	15.03
ALICON	EQ	27-May-2021	568.25	570.00	583.95	567.05	570.00	568.95	571.93	5514	31.54	412	3919	71.07
ALKALI	EQ	27-May-2021	59.85	59.25	62.00	58.80	60.30	60.00	60.73	83162	50.51	1021	42103	50.63
ALKEM	EQ	27-May-2021	2935.60	2945.00	2945.00	2897.70	2932.00	2934.40	2916.94	158886	4634.60	12214	89027	56.03
ALKYLAMINE	EQ	27-May-2021	3580.10	3600.00	3930.00	3550.10	3865.00	3864.70	3791.06	428749	16254.12	56412	149937	34.97
ALLCARGO	EQ	27-May-2021	130.60	131.00	133.00	130.00	130.25	130.15	131.38	437061	574.21	6230	228229	52.22
ALLSEC	EQ	27-May-2021	383.35	391.50	409.00	380.30	397.00	395.20	398.18	86716	345.28	4316	51008	58.82
ALMONDZ	EQ	27-May-2021	35.95	37.50	37.70	36.15	37.70	37.70	37.15	12092	4.49	104	8056	66.62
ALOKINDS	EQ	27-May-2021	20.65	20.75	22.20	20.60	21.30	21.55	21.44	36651088	7858.39	25127	20849348	56.89
ALPA	BE	27-May-2021	56.05	56.75	58.00	56.00	56.80	56.95	57.02	33857	19.30	305	-	-
ALPHAGEO	EQ	27-May-2021	249.70	246.55	254.95	245.00	247.05	246.20	250.78	43933	110.18	1343	21412	48.74
ALPSINDUS	EQ	27-May-2021	1.95	1.95	2.00	1.95	2.00	2.00	1.99	17926	0.36	36	17926	100.00
AMARAJABAT	EQ	27-May-2021	742.10	744.80	744.80	735.00	738.95	737.50	737.92	2238252	16516.54	51658	1243731	55.57
AMBANIORG	SM	27-May-2021	89.65	85.20	85.20	85.20	85.20	85.20	85.20	4000	3.41	2	4000	100.00
AMBER	EQ	27-May-2021	2717.70	2750.00	2770.00	2712.00	2723.00	2735.85	2752.55	190572	5245.59	23388	139381	73.14
AMBICAAGAR	EQ	27-May-2021	24.05	22.85	24.55	22.85	22.85	22.85	23.12	293075	67.77	947	172631	58.90
AMBIKCO	EQ	27-May-2021	1106.95	1125.00	1169.00	1124.95	1160.00	1158.50	1150.97	50067	576.26	6612	26987	53.90
AMBUJACEM	EQ	27-May-2021	323.10	322.00	335.00	319.50	329.30	330.10	329.36	12478623	41100.02	77257	5409470	43.35
AMDIND	EQ	27-May-2021	21.30	21.85	21.85	21.25	21.75	21.50	21.57	27291	5.89	176	22219	81.42
AMJLAND	EQ	27-May-2021	27.65	28.30	30.85	27.00	30.00	29.65	30.04	355923	106.93	2123	203983	57.31
AMRUTANJAN	EQ	27-May-2021	797.60	804.90	804.90	750.00	763.00	760.45	774.05	187118	1448.38	14258	83172	44.45
ANANTRAJ	EQ	27-May-2021	59.95	60.00	61.60	59.80	60.50	60.50	60.45	541687	327.47	2427	370681	68.43
ANDHRACEMT	EQ	27-May-2021	7.30	7.75	8.00	7.60	8.00	8.00	7.92	550147	43.59	564	505798	91.94
ANDHRAPAP	EQ	27-May-2021	229.10	227.35	239.95	227.35	232.35	233.05	234.88	82752	194.37	3097	30147	36.43
ANDHRSUGAR	EQ	27-May-2021	412.15	410.30	415.30	406.00	406.75	407.30	409.43	53797	220.26	2786	31003	57.63
ANGELBRKG	EQ	27-May-2021	750.40	770.10	787.00	720.00	737.00	732.60	760.33	826091	6281.01	29963	238506	28.87
ANIKINDS	EQ	27-May-2021	17.75	18.00	18.60	16.90	16.90	16.90	17.20	259370	44.60	665	166114	64.05
ANKITMETAL	BE	27-May-2021	1.25	1.30	1.30	1.20	1.30	1.25	1.26	118497	1.49	118	-	-
ANSALAPI	EQ	27-May-2021	6.05	6.35	6.35	6.10	6.35	6.35	6.34	168858	10.70	179	150984	89.41
ANSALHSG	EQ	27-May-2021	6.40	6.70	7.00	6.15	7.00	6.65	6.56	369663	24.24	649	210146	56.85
ANUP	EQ	27-May-2021	771.15	777.00	812.00	731.30	753.00	755.30	773.94	149100	1153.95	11709	67518	45.28
ANURAS	EQ	27-May-2021	772.40	773.95	773.95	764.00	767.00	767.35	768.32	94218	723.90	4137	33008	35.03
APARINDS	EQ	27-May-2021	564.85	567.70	580.00	557.20	563.10	564.35	569.51	69413	395.31	4124	32250	46.46
APCL	EQ	27-May-2021	323.05	329.40	329.40	316.00	318.30	320.60	324.02	297521	964.02	8057	188141	63.24
APCOTEXIND	EQ	27-May-2021	342.25	342.00	354.10	341.70	347.00	345.50	348.13	104792	364.81	4280	49639	47.37
APEX	EQ	27-May-2021	277.10	279.00	279.00	267.25	268.90	268.85	271.38	205920	558.83	6076	88313	42.89
APLAPOLLO	EQ	27-May-2021	1249.25	1251.00	1370.95	1227.85	1335.00	1303.50	1289.25	329228	4244.57	13635	238585	72.47
APLLTD	EQ	27-May-2021	951.10	955.00	955.20	943.55	952.00	950.00	948.78	227738	2160.74	11087	97855	42.97
APOLLO	EQ	27-May-2021	110.90	111.40	113.50	111.10	112.00	111.60	112.31	112245	126.07	3238	53894	48.01
APOLLOHOSP	EQ	27-May-2021	3183.60	3186.50	3223.60	3153.60	3194.00	3199.00	3200.11	1084157	34694.19	36506	675492	62.31
APOLLOPIPE	EQ	27-May-2021	1089.50	1099.00	1102.95	1075.00	1087.00	1081.55	1079.81	30286	327.03	1191	25585	84.48
APOLLOTYRE	EQ	27-May-2021	222.10	222.85	224.10	218.75	224.00	223.20	222.16	5859968	13018.63	34452	2004373	34.20
APOLSINHOT	EQ	27-May-2021	915.35	925.00	937.00	868.00	875.35	875.95	904.51	5297	47.91	545	3234	61.05
APTECHT	EQ	27-May-2021	207.75	208.35	208.35	203.70	204.85	204.60	205.63	166218	341.80	3317	83866	50.46
ARCHIDPLY	BE	27-May-2021	35.20	35.90	35.90	34.40	35.35	34.85	35.13	18274	6.42	69	-	-
ARCHIES	EQ	27-May-2021	12.25	12.70	14.70	12.50	14.70	14.70	14.43	1636288	236.12	2242	959100	58.61
ARENTERP	EQ	27-May-2021	12.05	12.25	12.60	12.10	12.60	12.50	12.44	2622	0.33	19	2589	98.74
ARIES	EQ	27-May-2021	109.10	110.75	116.00	108.45	112.00	112.70	113.52	384774	436.81	9318	172511	44.83
ARIHANT	EQ	27-May-2021	22.35	22.35	22.35	21.25	21.30	21.25	21.32	7934	1.69	87	6963	87.76
ARIHANTSUP	BE	27-May-2021	69.65	70.20	72.90	70.00	72.90	72.90	72.40	13789	9.98	110	-	-
ARMANFIN	EQ	27-May-2021	619.70	631.95	631.95	596.00	601.60	602.35	607.86	11032	67.06	865	6387	57.90
AROGRANITE	EQ	27-May-2021	52.65	52.10	53.35	51.00	51.55	51.45	52.40	52215	27.36	759	34471	66.02
ARROWGREEN	BE	27-May-2021	118.85	120.85	120.85	112.95	116.00	114.85	114.26	14427	16.48	146	-	-
ARSHIYA	EQ	27-May-2021	28.40	29.00	29.20	28.30	29.00	28.95	28.93	21731	6.29	237	18048	83.05
ARSSINFRA	EQ	27-May-2021	27.80	27.85	33.35	27.00	33.35	33.35	31.82	375367	119.44	1229	258460	68.86
ARTEMISMED	BE	27-May-2021	269.65	270.50	279.50	269.00	272.00	271.90	273.07	8481	23.16	95	-	-
ARVEE	BE	27-May-2021	129.95	123.50	123.50	123.50	123.50	123.50	123.50	1032	1.27	36	-	-
ARVIND	EQ	27-May-2021	78.50	78.50	79.50	76.80	77.10	77.05	77.78	1420513	1104.90	8873	793244	55.84
ARVINDFASN	EQ	27-May-2021	144.90	145.85	147.85	142.35	143.20	144.05	145.36	327451	475.99	5101	154289	47.12
ARVSMART	EQ	27-May-2021	111.25	112.00	113.00	107.25	108.30	108.05	110.13	197553	217.56	3909	114185	57.80
ASAHIINDIA	EQ	27-May-2021	314.45	314.95	324.00	311.20	320.00	319.85	318.38	66879	212.93	3536	31367	46.90
ASAHISONG	EQ	27-May-2021	376.85	382.00	384.00	370.50	377.00	377.50	377.52	29379	110.91	1227	16095	54.78
ASAL	EQ	27-May-2021	38.40	39.50	39.50	38.20	38.60	38.60	38.76	2903	1.13	63	1970	67.86
ASALCBR	EQ	27-May-2021	451.70	459.85	459.90	453.65	459.30	457.20	456.34	48257	220.21	2095	33856	70.16
ASHAPURMIN	EQ	27-May-2021	152.00	153.95	154.95	149.95	152.90	151.65	152.51	180101	274.67	4333	92643	51.44
ASHIANA	EQ	27-May-2021	124.80	127.50	137.80	125.15	136.50	135.75	133.21	381237	507.85	7213	196315	51.49
ASHIMASYN	BE	27-May-2021	18.45	18.50	19.00	18.00	18.00	18.00	18.12	38968	7.06	84	-	-
ASHOKA	EQ	27-May-2021	91.75	92.45	94.40	91.65	93.05	92.40	92.63	1368059	1267.24	9051	558028	40.79
ASHOKLEY	EQ	27-May-2021	125.50	125.80	127.00	125.05	126.35	126.40	126.05	10198196	12854.53	38283	3657923	35.87
ASIANHOTNR	EQ	27-May-2021	79.55	80.45	82.45	67.65	77.00	76.65	75.64	120829	91.40	2764	36199	29.96
ASIANPAINT	EQ	27-May-2021	2941.60	2950.00	2965.00	2902.25	2965.00	2949.35	2939.98	2415085	71003.13	76899	1148689	47.56
ASIANTILES	EQ	27-May-2021	193.20	193.40	197.00	192.10	197.00	196.20	194.83	337302	657.17	5297	219033	64.94
ASPINWALL	EQ	27-May-2021	206.50	205.65	218.30	205.60	210.35	212.95	213.43	4641	9.91	136	2901	62.51
ASTEC	EQ	27-May-2021	1453.90	1453.85	1459.50	1401.30	1415.00	1415.30	1427.12	53001	756.39	6113	25191	47.53
ASTERDM	EQ	27-May-2021	146.85	148.50	153.40	146.60	149.30	149.45	150.78	2128213	3208.90	17240	888186	41.73
ASTRAL	EQ	27-May-2021	1850.35	1865.90	1919.00	1842.10	1895.00	1897.55	1902.01	508755	9676.59	38223	257113	50.54
ASTRAMICRO	EQ	27-May-2021	139.05	144.75	146.35	139.00	140.70	140.75	141.71	2028584	2874.67	21485	907919	44.76
ASTRAZEN	EQ	27-May-2021	3893.35	3901.00	3905.40	3791.00	3805.70	3798.80	3820.10	37913	1448.31	5626	19544	51.55
ASTRON	EQ	27-May-2021	47.00	48.00	48.00	46.00	46.05	46.25	46.83	98390	46.08	1549	49831	50.65
ATFL	EQ	27-May-2021	1008.25	1024.15	1024.15	1000.00	1008.80	1008.95	1010.62	17192	173.75	2244	6774	39.40
ATGL	EQ	27-May-2021	1327.60	1340.00	1394.95	1305.55	1326.00	1354.20	1356.67	31734209	430528.00	117872	19864610	62.60
ATLANTA	EQ	27-May-2021	9.30	9.40	9.75	9.40	9.75	9.75	9.75	108892	10.61	144	108505	99.64
ATUL	EQ	27-May-2021	8623.80	8674.00	8674.00	8355.00	8477.00	8500.50	8531.01	20934	1785.88	5156	12739	60.85
ATULAUTO	EQ	27-May-2021	187.60	188.00	189.45	185.05	187.10	186.45	186.83	99101	185.15	2509	66793	67.40
AUBANK	EQ	27-May-2021	963.05	968.00	994.00	964.15	982.85	982.30	982.66	1527546	15010.60	43523	522616	34.21
AURIONPRO	EQ	27-May-2021	172.20	176.00	176.00	155.00	158.30	157.45	162.52	429369	697.82	8712	223171	51.98
AUROPHARMA	EQ	27-May-2021	1023.35	1023.70	1037.90	1015.10	1031.00	1031.60	1028.29	1905884	19598.04	32026	1068035	56.04
AUSOMENT	EQ	27-May-2021	67.50	66.40	69.45	66.40	68.70	68.60	68.54	9676	6.63	234	6510	67.28
AUTOAXLES	EQ	27-May-2021	1307.70	1307.70	1464.00	1307.70	1432.00	1431.35	1394.37	123512	1722.22	9274	50276	40.71
AUTOIND	EQ	27-May-2021	38.65	40.50	40.50	37.10	38.45	37.75	38.61	84155	32.49	798	66454	78.97
AVADHSUGAR	EQ	27-May-2021	304.95	302.00	306.00	297.25	299.95	300.30	300.55	85276	256.29	2307	37331	43.78
AVANTIFEED	EQ	27-May-2021	571.80	576.00	596.00	576.00	586.50	585.05	585.78	1545162	9051.22	44390	387074	25.05
AVTNPL	EQ	27-May-2021	70.70	71.90	71.90	66.15	67.20	67.10	67.74	436544	295.72	4489	257551	59.00
AWHCL	EQ	27-May-2021	313.50	315.00	315.10	309.00	309.90	310.00	311.59	72231	225.07	2531	39648	54.89
AXISBANK	EQ	27-May-2021	735.10	737.20	753.85	731.00	749.70	750.35	746.18	23040846	171926.49	182585	13332494	57.86
AXISBNKETF	EQ	27-May-2021	347.44	346.04	352.13	342.30	352.13	351.72	346.83	826	2.86	41	413	50.00
AXISBPSETF	EQ	27-May-2021	10.14	10.15	10.17	10.13	10.15	10.15	10.16	1083659	110.08	162	1031049	95.15
AXISCADES	EQ	27-May-2021	81.75	82.80	82.85	77.80	79.00	78.50	80.65	379979	306.46	5466	204851	53.91
AXISGOLD	EQ	27-May-2021	42.48	42.45	42.45	42.20	42.30	42.30	42.35	136386	57.76	1885	112040	82.15
AXISHCETF	EQ	27-May-2021	85.20	86.00	86.00	84.10	84.79	84.76	84.63	11265	9.53	168	10100	89.66
AXISNIFTY	EQ	27-May-2021	160.66	164.98	164.98	159.11	160.00	160.19	160.28	2859	4.58	184	1519	53.13
AXISTECETF	EQ	27-May-2021	262.15	264.00	269.00	260.00	269.00	268.00	264.48	11268	29.80	149	8147	72.30
AYMSYNTEX	EQ	27-May-2021	66.35	67.30	67.85	65.60	67.85	67.30	67.04	50569	33.90	519	39192	77.50
BAFNAPH	EQ	27-May-2021	136.40	130.30	138.00	130.30	138.00	136.20	134.71	9194	12.39	314	5838	63.50
BAGFILMS	BE	27-May-2021	3.30	3.45	3.45	3.35	3.45	3.45	3.44	194691	6.70	253	-	-
BAJAJ-AUTO	EQ	27-May-2021	4166.30	4170.00	4274.00	4152.75	4260.00	4246.10	4228.58	878610	37152.76	57183	404788	46.07
BAJAJCON	EQ	27-May-2021	281.45	282.95	294.50	282.50	291.50	292.25	289.55	1821000	5272.70	24690	592608	32.54
BAJAJELEC	EQ	27-May-2021	1094.25	1095.00	1129.00	1083.65	1098.95	1098.75	1094.70	208356	2280.88	19003	99678	47.84
BAJAJFINSV	EQ	27-May-2021	11906.40	11910.00	11968.15	11732.05	11907.00	11888.80	11827.77	407973	48254.11	48427	118014	28.93
BAJAJHIND	EQ	27-May-2021	11.50	11.65	11.65	11.20	11.30	11.25	11.30	7118794	804.51	6003	5179550	72.76
BAJAJHLDNG	EQ	27-May-2021	3568.65	3588.00	3623.60	3571.20	3598.85	3591.10	3593.03	12229	439.39	2314	5821	47.60
BAJFINANCE	EQ	27-May-2021	5771.15	5779.95	5782.15	5651.00	5682.00	5682.20	5693.17	2152590	122550.57	131033	710306	33.00
BALAJITELE	EQ	27-May-2021	68.15	67.80	73.45	67.80	70.45	70.40	71.17	2248370	1600.25	14998	937518	41.70
BALAMINES	EQ	27-May-2021	2777.80	2800.00	2920.00	2780.00	2898.00	2896.05	2871.92	323498	9290.61	27025	173788	53.72
BALAXI	EQ	27-May-2021	713.35	741.00	747.00	705.95	721.00	716.40	722.97	10586	76.53	978	5907	55.80
BALKRISHNA	BE	27-May-2021	28.10	29.25	29.25	26.70	27.40	26.90	27.09	7966	2.16	62	-	-
BALKRISIND	EQ	27-May-2021	2164.60	2171.70	2205.00	2162.30	2185.00	2193.00	2190.41	578802	12678.12	29754	222350	38.42
BALLARPUR	BZ	27-May-2021	1.15	1.15	1.20	1.10	1.20	1.20	1.15	2951876	33.99	477	-	-
BALMLAWRIE	EQ	27-May-2021	137.20	138.05	139.70	136.50	137.00	137.15	138.08	371037	512.32	5048	155676	41.96
BALPHARMA	BE	27-May-2021	103.85	108.00	109.00	106.00	109.00	109.00	108.43	198529	215.27	1708	-	-
BALRAMCHIN	EQ	27-May-2021	296.35	297.30	307.85	291.80	307.00	303.75	299.07	1878486	5617.98	30400	900687	47.95
BANARBEADS	EQ	27-May-2021	55.75	57.40	58.50	55.85	57.45	57.25	57.24	65784	37.66	889	42229	64.19
BANARISUG	EQ	27-May-2021	1717.40	1718.00	1739.80	1670.00	1697.00	1691.00	1698.94	4954	84.17	950	1939	39.14
BANCOINDIA	EQ	27-May-2021	165.95	166.10	168.75	162.50	164.40	164.75	165.83	225611	374.13	7035	83970	37.22
BANDHANBNK	EQ	27-May-2021	292.10	293.65	298.70	291.30	296.50	295.35	294.86	11555185	34072.16	76617	7013846	60.70
BANG	EQ	27-May-2021	30.85	31.00	31.90	30.60	31.35	30.80	31.16	14132	4.40	190	7243	51.25
BANKA	EQ	27-May-2021	76.25	77.00	77.00	72.45	75.60	75.30	74.64	7397	5.52	153	4918	66.49
BANKBARODA	EQ	27-May-2021	80.60	80.90	84.20	79.80	83.80	83.55	82.22	106192011	87313.76	167562	27032342	25.46
BANKBEES	EQ	27-May-2021	348.90	351.90	353.60	347.14	353.40	352.59	350.40	756801	2651.86	9181	334011	44.13
BANKINDIA	EQ	27-May-2021	76.90	77.00	78.20	76.15	77.30	77.00	77.11	4795650	3698.03	16233	1060329	22.11
BANSWRAS	EQ	27-May-2021	132.20	131.95	139.00	128.30	132.55	133.75	135.08	73281	98.99	1683	34000	46.40
BARBEQUE	EQ	27-May-2021	892.15	870.00	953.35	845.00	874.00	877.55	903.14	1802294	16277.15	99609	292287	16.22
BARTRONICS	BZ	27-May-2021	3.30	3.45	3.45	3.30	3.45	3.45	3.45	42054	1.45	44	-	-
BASF	EQ	27-May-2021	2340.05	2369.70	2415.75	2325.00	2375.00	2374.05	2367.68	58257	1379.34	9497	24409	41.90
BASML	EQ	27-May-2021	89.55	91.90	97.95	91.00	93.20	93.10	94.11	1683139	1584.02	14133	958929	56.97
BATAINDIA	EQ	27-May-2021	1535.40	1531.90	1559.85	1528.50	1549.00	1546.00	1546.66	607251	9392.11	19788	166926	27.49
BAYERCROP	EQ	27-May-2021	5312.50	5315.00	5377.00	5252.00	5275.00	5287.70	5299.78	56959	3018.70	8538	35948	63.11
BBL	EQ	27-May-2021	1407.15	1417.40	1444.65	1384.00	1385.00	1393.80	1416.07	36674	519.33	5437	15656	42.69
BBTC	EQ	27-May-2021	1323.40	1341.90	1362.20	1312.10	1325.00	1337.55	1338.72	561559	7517.68	34444	167058	29.75
BCG	EQ	27-May-2021	8.15	8.20	8.50	8.15	8.35	8.40	8.38	4237158	355.14	2405	2061137	48.64
BCLIND	EQ	27-May-2021	154.60	155.50	155.95	149.65	150.40	150.30	151.98	104284	158.49	2003	74971	71.89
BCP	EQ	27-May-2021	3.55	3.50	3.55	3.40	3.45	3.45	3.42	636148	21.77	541	452001	71.05
BDL	EQ	27-May-2021	373.55	374.05	375.00	367.25	368.85	369.00	369.26	189816	700.91	5022	101302	53.37
BEARDSELL	BE	27-May-2021	12.75	13.25	13.25	12.75	12.80	12.85	13.02	14151	1.84	69	-	-
BECTORFOOD	EQ	27-May-2021	429.85	435.00	435.00	414.40	419.40	418.95	424.08	528000	2239.15	13114	193830	36.71
BEDMUTHA	EQ	27-May-2021	23.60	24.00	25.95	24.00	24.70	24.45	24.57	44025	10.82	320	19243	43.71
BEL	EQ	27-May-2021	149.75	150.80	150.95	142.20	146.40	148.55	148.58	120083069	178413.63	139806	93567376	77.92
BEML	EQ	27-May-2021	1311.30	1314.00	1333.70	1305.00	1318.90	1320.55	1322.14	669429	8850.78	20504	325245	48.59
BEPL	EQ	27-May-2021	161.10	161.30	163.95	159.50	160.00	160.40	161.99	914163	1480.88	10001	339525	37.14
BERGEPAINT	EQ	27-May-2021	832.35	832.35	833.00	786.15	799.00	798.30	799.42	4353902	34805.82	91017	1142843	26.25
BESTAGRO	EQ	27-May-2021	283.60	272.60	291.00	272.60	291.00	285.65	281.08	149640	420.61	899	141014	94.24
BETA	SM	27-May-2021	333.55	350.20	350.20	316.90	316.90	316.90	332.79	15200	50.58	19	12000	78.95
BFINVEST	EQ	27-May-2021	312.90	314.80	326.00	312.25	321.85	320.95	318.80	54905	175.04	3645	20063	36.54
BFUTILITIE	EQ	27-May-2021	308.20	309.80	319.80	309.25	314.10	313.60	315.15	383038	1207.13	7486	105901	27.65
BGRENERGY	EQ	27-May-2021	61.80	62.40	64.60	60.80	62.15	62.35	63.24	915750	579.09	7296	423237	46.22
BHAGERIA	EQ	27-May-2021	203.70	205.50	206.10	200.00	201.50	200.65	202.52	47099	95.38	1868	26661	56.61
BHAGYANGR	EQ	27-May-2021	56.50	57.95	58.00	54.00	55.50	54.60	55.24	37338	20.62	453	25594	68.55
BHAGYAPROP	EQ	27-May-2021	28.95	29.30	29.40	28.65	28.65	28.90	29.01	5891	1.71	73	5078	86.20
BHANDARI	EQ	27-May-2021	2.60	2.70	2.70	2.60	2.70	2.70	2.67	178451	4.76	206	139922	78.41
BHARATFORG	EQ	27-May-2021	667.90	669.75	684.50	665.30	681.90	682.75	677.14	2885516	19538.95	48343	903723	31.32
BHARATGEAR	EQ	27-May-2021	102.20	102.90	108.00	102.35	105.75	105.20	105.14	77691	81.68	2275	44309	57.03
BHARATRAS	EQ	27-May-2021	12239.65	12445.00	12465.80	12000.00	12194.00	12112.60	12251.25	2985	365.70	1546	1084	36.31
BHARATWIRE	EQ	27-May-2021	55.75	58.00	58.50	54.20	54.40	54.60	56.40	41596	23.46	524	25341	60.92
BHARTIARTL	EQ	27-May-2021	525.75	526.10	527.00	518.70	520.50	519.80	521.24	22363299	116566.99	168508	15838685	70.82
BHEL	EQ	27-May-2021	72.50	72.95	74.30	71.55	73.40	73.30	73.18	72878541	53331.63	103861	15601792	21.41
BIGBLOC	EQ	27-May-2021	90.75	93.50	93.50	88.50	91.70	91.55	90.51	4976	4.50	103	782	15.72
BIL	BE	27-May-2021	210.45	205.00	213.00	205.00	211.75	211.55	210.04	1738	3.65	54	-	-
BINDALAGRO	EQ	27-May-2021	26.25	27.20	27.90	24.60	24.90	24.95	26.22	1736148	455.24	6048	955396	55.03
BIOCON	EQ	27-May-2021	383.05	383.50	384.85	380.00	382.10	381.90	382.07	3269387	12491.50	29588	1805736	55.23
BIOFILCHEM	EQ	27-May-2021	71.00	71.15	71.65	70.00	70.50	70.20	70.62	46571	32.89	970	37415	80.34
BIRET	RR	27-May-2021	249.48	249.48	252.50	249.44	249.67	250.02	250.67	35800	89.74	159	27200	75.98
BIRLACABLE	EQ	27-May-2021	76.30	76.35	78.50	74.50	75.45	75.10	76.81	153961	118.26	2556	86884	56.43
BIRLACORPN	EQ	27-May-2021	1202.70	1204.90	1249.00	1202.65	1225.00	1225.60	1228.13	190780	2343.02	12568	92719	48.60
BIRLAMONEY	EQ	27-May-2021	47.35	47.40	49.55	47.30	47.60	47.65	48.38	310870	150.39	3294	118450	38.10
BIRLATYRE	EQ	27-May-2021	28.40	28.90	28.90	28.30	28.50	28.40	28.51	312277	89.02	2163	229566	73.51
BLBLIMITED	EQ	27-May-2021	7.00	7.00	7.00	6.70	6.75	6.75	6.77	6532	0.44	81	5403	82.72
BLISSGVS	EQ	27-May-2021	110.00	110.85	110.95	108.65	109.00	109.15	109.88	254344	279.47	3320	163444	64.26
BLKASHYAP	EQ	27-May-2021	19.15	19.85	20.10	19.20	20.10	20.05	19.88	999649	198.74	1458	725168	72.54
BLS	EQ	27-May-2021	110.75	111.50	111.50	108.40	108.90	108.70	109.29	140091	153.11	2829	100164	71.50
BLUEDART	EQ	27-May-2021	6101.10	6130.00	6177.50	5997.00	6020.00	6003.10	6037.72	24667	1489.32	3905	13285	53.86
BLUESTARCO	EQ	27-May-2021	808.20	814.90	845.00	810.55	834.00	835.70	832.96	248534	2070.19	13285	107666	43.32
BODALCHEM	EQ	27-May-2021	111.40	112.45	112.60	105.05	106.65	106.70	108.65	1894184	2058.07	19995	850124	44.88
BOHRA	SM	27-May-2021	6.35	6.65	6.65	6.65	6.65	6.65	6.65	150000	9.98	9	150000	100.00
BOMDYEING	EQ	27-May-2021	84.20	84.65	84.90	80.70	81.55	81.45	82.88	3997345	3312.80	18215	1518615	37.99
BOROLTD	EQ	27-May-2021	245.30	247.20	253.00	236.40	237.55	243.70	245.33	1022340	2508.08	22420	364873	35.69
BORORENEW	EQ	27-May-2021	283.25	285.90	288.20	280.65	283.65	283.30	284.83	577930	1646.12	8814	336399	58.21
BOSCHLTD	EQ	27-May-2021	14882.35	14945.00	15211.15	14840.00	15130.00	15067.90	15078.58	63604	9590.58	13835	16695	26.25
BPCL	EQ	27-May-2021	472.20	485.00	488.00	466.00	469.90	467.85	476.15	51494404	245193.01	479516	19686343	38.23
BPL	EQ	27-May-2021	35.35	36.20	36.20	35.00	35.40	35.40	35.38	134939	47.74	1235	78529	58.20
BRFL	EQ	27-May-2021	6.75	6.80	7.00	6.65	6.80	6.75	6.86	798838	54.81	945	457630	57.29
BRIGADE	EQ	27-May-2021	266.60	268.45	269.10	261.55	269.10	265.80	265.65	1230806	3269.67	14455	1048595	85.20
BRIGHT	SM	27-May-2021	10.25	10.00	10.25	10.00	10.25	10.10	10.08	9000	0.91	3	9000	100.00
BRITANNIA	EQ	27-May-2021	3416.00	3430.00	3437.50	3400.05	3424.45	3414.65	3416.37	444547	15187.36	27146	276772	62.26
BRITANNIA	N2	27-May-2021	32.59	32.59	32.72	32.38	32.47	32.47	32.53	3093	1.01	37	3012	97.38
BRNL	EQ	27-May-2021	29.00	29.30	30.90	29.00	30.10	30.30	30.18	370070	111.68	2656	208797	56.42
BROOKS	EQ	27-May-2021	108.80	111.40	113.90	106.10	107.05	107.40	111.01	131000	145.43	1787	82370	62.88
BSE	EQ	27-May-2021	911.35	930.30	948.00	893.00	913.00	910.60	917.97	4162524	38210.64	119960	723245	17.38
BSHSL	EQ	27-May-2021	182.40	191.45	191.50	185.40	191.50	191.50	189.64	11171	21.18	395	7290	65.26
BSL	EQ	27-May-2021	47.60	47.60	49.00	47.45	48.90	48.65	48.63	18379	8.94	642	12117	65.93
BSLGOLDETF	EQ	27-May-2021	4468.50	4434.20	4477.95	4434.20	4455.00	4446.80	4453.55	138	6.15	63	76	55.07
BSLNIFTY	EQ	27-May-2021	168.05	184.60	184.60	160.03	168.68	168.49	167.93	1217	2.04	51	329	27.03
BSOFT	EQ	27-May-2021	321.20	329.00	342.00	320.35	323.50	326.80	333.87	5105964	17047.51	73348	1142497	22.38
BURGERKING	EQ	27-May-2021	156.30	152.00	154.15	148.20	152.30	152.05	151.31	8662653	13107.08	69969	4409197	50.90
BUTTERFLY	EQ	27-May-2021	862.15	870.00	872.00	802.20	850.00	846.65	839.33	180728	1516.90	8557	103884	57.48
BVCL	BE	27-May-2021	24.00	25.15	25.20	23.60	24.00	24.00	24.29	14580	3.54	94	-	-
BYKE	EQ	27-May-2021	24.65	24.95	29.55	24.20	29.55	29.55	28.11	1536413	431.90	5949	641799	41.77
CADILAHC	EQ	27-May-2021	628.10	632.40	638.00	621.30	628.00	626.85	629.85	12760888	80374.79	138289	3221501	25.25
CALSOFT	EQ	27-May-2021	10.00	9.90	10.40	9.60	10.30	10.15	9.98	99609	9.94	272	69304	69.58
CAMLINFINE	EQ	27-May-2021	189.95	191.35	191.35	182.00	185.95	185.70	185.19	629051	1164.93	14288	310716	49.39
CAMS	EQ	27-May-2021	2422.75	2455.00	2594.80	2400.00	2423.00	2419.40	2475.41	974042	24111.54	58220	372219	38.21
CANBK	EQ	27-May-2021	149.55	150.65	155.40	148.65	154.60	153.65	151.75	33989972	51579.06	108585	15745691	46.32
CANDC	BZ	27-May-2021	4.30	4.50	4.50	4.50	4.50	4.50	4.50	8460	0.38	9	-	-
CANFINHOME	EQ	27-May-2021	538.95	539.40	553.00	539.40	545.60	546.70	548.52	910226	4992.78	47831	458010	50.32
CANTABIL	EQ	27-May-2021	370.15	369.00	384.00	369.00	383.50	378.85	377.94	110014	415.79	4440	19629	17.84
CAPACITE	EQ	27-May-2021	209.45	209.00	209.00	200.85	203.60	205.50	204.38	173510	354.63	6070	116770	67.30
CAPLIPOINT	EQ	27-May-2021	601.20	606.90	610.40	597.50	600.90	600.50	603.24	131277	791.92	5418	59844	45.59
CAPTRUST	EQ	27-May-2021	91.95	93.80	93.80	91.50	92.00	91.85	92.17	4139	3.81	185	2276	54.99
CARBORUNIV	EQ	27-May-2021	599.75	599.00	608.60	588.00	604.00	602.90	599.78	196474	1178.42	8478	99286	50.53
CAREERP	EQ	27-May-2021	133.55	133.90	136.50	130.00	131.50	131.85	134.19	181892	244.07	3468	75806	41.68
CARERATING	EQ	27-May-2021	569.15	573.55	584.95	567.30	571.50	570.25	577.40	376289	2172.71	8728	166994	44.38
CASTROLIND	EQ	27-May-2021	133.65	133.80	138.25	132.50	137.05	136.85	135.94	3031154	4120.68	23280	1339400	44.19
CCCL	BE	27-May-2021	0.50	0.55	0.55	0.50	0.55	0.55	0.55	332205	1.82	185	-	-
CCHHL	BE	27-May-2021	5.60	5.80	5.85	5.60	5.80	5.75	5.79	166562	9.64	438	-	-
CCL	EQ	27-May-2021	339.80	341.90	358.80	340.50	357.90	355.20	350.81	1772316	6217.54	55502	859421	48.49
CDSL	EQ	27-May-2021	887.60	889.90	899.00	883.20	899.00	892.60	891.63	394531	3517.76	17202	218856	55.47
CEATLTD	EQ	27-May-2021	1307.35	1317.00	1328.00	1301.00	1305.00	1306.45	1313.00	202624	2660.46	10292	86123	42.50
CEBBCO	EQ	27-May-2021	20.90	21.05	21.90	20.50	21.00	20.80	21.29	196634	41.87	504	127035	64.60
CELEBRITY	EQ	27-May-2021	6.15	6.25	6.45	6.05	6.45	6.45	6.41	153605	9.84	211	136114	88.61
CENTENKA	EQ	27-May-2021	309.20	310.60	311.05	301.00	301.85	301.80	304.60	90231	274.84	3430	53689	59.50
CENTEXT	EQ	27-May-2021	6.70	6.70	6.85	6.45	6.50	6.50	6.62	518884	34.37	724	409809	78.98
CENTRALBK	EQ	27-May-2021	19.10	19.25	19.45	18.95	19.35	19.30	19.21	8009621	1538.26	11067	3968893	49.55
CENTRUM	EQ	27-May-2021	36.90	37.00	37.25	35.65	36.15	36.75	36.55	1132748	413.97	3100	579888	51.19
CENTUM	EQ	27-May-2021	404.65	406.65	409.50	401.95	409.00	404.15	405.87	7594	30.82	428	4926	64.87
CENTURYPLY	EQ	27-May-2021	417.70	420.00	420.00	400.55	403.05	405.40	408.15	720478	2940.61	13418	639404	88.75
CENTURYTEX	EQ	27-May-2021	512.70	517.05	522.00	508.65	511.35	510.45	515.27	574507	2960.28	11237	153062	26.64
CERA	EQ	27-May-2021	4084.75	4139.00	4178.00	3952.05	4055.00	4018.00	4067.20	5456	221.91	1873	2178	39.92
CEREBRAINT	EQ	27-May-2021	56.65	56.15	56.45	53.25	53.55	53.55	53.90	2510724	1353.38	7296	1216347	48.45
CESC	EQ	27-May-2021	676.65	678.60	682.30	660.20	665.00	670.00	674.67	425459	2870.46	12254	253063	59.48
CGCL	EQ	27-May-2021	460.05	460.05	466.00	460.05	460.55	461.00	461.74	21376	98.70	1429	6790	31.76
CGPOWER	EQ	27-May-2021	85.25	85.80	89.50	85.00	89.20	88.65	88.30	12435100	10980.30	19583	10595656	85.21
CHALET	EQ	27-May-2021	171.55	172.50	177.85	172.40	176.45	175.50	175.06	465915	815.63	7666	211926	45.49
CHAMBLFERT	EQ	27-May-2021	298.85	294.90	300.55	290.80	298.50	298.00	296.85	1027017	3048.68	29133	595052	57.94
CHEMBOND	EQ	27-May-2021	201.60	202.00	206.00	199.40	203.85	202.65	203.06	42030	85.35	1337	25120	59.77
CHEMCON	EQ	27-May-2021	433.55	437.00	444.30	435.00	438.50	438.80	440.01	201441	886.35	5953	73360	36.42
CHEMFAB	EQ	27-May-2021	145.45	147.00	155.70	143.40	153.30	152.95	151.65	85550	129.74	2750	32393	37.86
CHENNPETRO	EQ	27-May-2021	131.70	134.40	134.95	131.80	134.45	134.40	133.97	1488027	1993.45	16357	610146	41.00
CHOLAFIN	EQ	27-May-2021	544.10	545.20	548.85	523.90	530.00	537.80	538.29	40407205	217507.61	129431	24113188	59.68
CHOLAHLDNG	EQ	27-May-2021	643.85	639.95	655.15	632.60	650.00	649.85	648.38	168234	1090.79	5958	110731	65.82
CIGNITITEC	EQ	27-May-2021	419.50	423.00	426.10	409.50	423.00	417.10	418.21	39369	164.65	2039	25670	65.20
CINELINE	EQ	27-May-2021	42.30	43.70	44.80	43.10	43.40	43.60	43.88	371058	162.82	2112	217128	58.52
CINEVISTA	BE	27-May-2021	12.45	12.80	12.80	12.00	12.25	12.50	12.34	33831	4.17	102	-	-
CIPLA	EQ	27-May-2021	945.15	946.00	948.75	934.05	943.70	942.35	941.26	6249606	58825.26	88914	4120972	65.94
CLEDUCATE	EQ	27-May-2021	89.85	90.70	93.80	88.20	88.95	89.55	91.87	21962	20.18	543	11733	53.42
CLNINDIA	EQ	27-May-2021	491.90	494.40	494.50	488.95	490.10	490.90	492.01	87725	431.61	3888	59327	67.63
CLSEL	EQ	27-May-2021	129.05	132.00	132.00	125.50	128.00	129.15	128.84	84555	108.94	1791	52815	62.46
CMICABLES	EQ	27-May-2021	45.85	47.50	47.95	45.55	46.70	47.00	47.44	44280	21.00	488	32300	72.94
CMMIPL	SM	27-May-2021	16.85	16.85	17.65	16.85	17.65	17.65	17.48	27000	4.72	9	27000	100.00
COALINDIA	EQ	27-May-2021	145.70	145.75	146.30	144.10	145.00	144.55	144.87	24064196	34862.12	74895	11879547	49.37
COCHINSHIP	EQ	27-May-2021	383.30	385.00	386.65	380.00	380.05	381.35	382.81	243297	931.37	7326	120176	49.39
COFFEEDAY	EQ	27-May-2021	34.90	38.55	41.85	35.20	41.85	41.45	39.32	24530445	9645.39	81333	8060411	32.86
COFORGE	EQ	27-May-2021	3484.65	3498.70	3564.10	3460.75	3497.00	3495.90	3513.44	1267263	44524.48	78590	230575	18.19
COLPAL	EQ	27-May-2021	1679.15	1690.00	1700.00	1665.00	1677.05	1684.85	1686.71	1103542	18613.55	46628	664226	60.19
COMPINFO	EQ	27-May-2021	25.50	25.70	26.90	25.10	25.55	25.55	25.96	1636565	424.88	5426	908449	55.51
COMPUSOFT	EQ	27-May-2021	9.20	9.30	11.00	9.30	11.00	11.00	10.73	1246409	133.80	2103	749262	60.11
CONCOR	EQ	27-May-2021	666.60	661.30	675.00	646.00	673.00	667.70	658.99	8515098	56113.74	132709	3543957	41.62
CONFIPET	EQ	27-May-2021	63.70	65.80	65.80	63.60	64.15	64.00	64.45	1033603	666.18	5372	562283	54.40
CONSOFINVT	EQ	27-May-2021	59.65	60.30	60.30	59.50	60.20	59.80	59.83	1860	1.11	24	1314	70.65
CONTI	SM	27-May-2021	5.90	5.65	5.65	5.65	5.65	5.65	5.65	3333	0.19	1	3333	100.00
CONTROLPR	EQ	27-May-2021	374.10	379.90	379.90	367.65	367.65	367.85	370.00	17933	66.35	1139	12100	67.47
CORALFINAC	EQ	27-May-2021	27.65	28.40	33.15	27.50	33.15	33.15	31.74	1095770	347.82	3533	567058	51.75
CORDSCABLE	EQ	27-May-2021	50.05	50.40	51.80	49.15	49.55	49.55	50.88	188281	95.80	1570	119835	63.65
COROMANDEL	EQ	27-May-2021	834.00	839.90	842.90	806.00	824.00	820.45	826.50	407189	3365.41	22552	212842	52.27
COSMOFILMS	EQ	27-May-2021	786.70	791.00	818.50	786.10	804.00	806.65	803.90	98318	790.38	5799	51504	52.39
COUNCODOS	EQ	27-May-2021	2.30	2.40	2.40	2.40	2.40	2.40	2.40	25198	0.60	40	25198	100.00
COX&KINGS	BZ	27-May-2021	1.30	1.35	1.35	1.35	1.35	1.35	1.35	423496	5.72	2433	-	-
CPSEETF	EQ	27-May-2021	24.85	25.00	25.01	24.70	24.71	24.79	24.80	1164263	288.72	8840	978006	84.00
CRAFTSMAN	EQ	27-May-2021	1630.15	1640.00	1649.90	1599.00	1621.10	1632.60	1622.17	73263	1188.45	7642	29921	40.84
CREATIVE	EQ	27-May-2021	90.70	90.70	92.70	85.05	91.00	90.55	90.08	50880	45.83	702	31213	61.35
CREDITACC	EQ	27-May-2021	628.25	629.95	674.00	628.35	666.05	655.05	647.50	154980	1003.50	11494	96547	62.30
CREST	EQ	27-May-2021	98.15	101.90	103.85	94.30	96.50	96.25	98.25	45580	44.78	1639	13400	29.40
CRISIL	EQ	27-May-2021	1906.80	1912.00	1950.00	1903.95	1947.00	1942.50	1934.58	25508	493.47	2847	16092	63.09
CROMPTON	EQ	27-May-2021	396.00	399.35	403.30	395.25	399.20	400.60	399.88	2315860	9260.70	58971	1658847	71.63
CSBBANK	EQ	27-May-2021	324.05	327.00	327.00	312.50	315.00	316.05	320.65	524427	1681.57	9454	152032	28.99
CTE	EQ	27-May-2021	33.10	34.75	34.75	34.05	34.75	34.75	34.65	22505	7.80	173	18630	82.78
CUB	EQ	27-May-2021	174.35	174.90	175.95	171.20	173.00	173.90	173.98	2214659	3853.13	14455	920529	41.57
CUBEXTUB	BE	27-May-2021	28.55	28.45	28.45	27.80	28.10	28.05	28.05	8056	2.26	68	-	-
CUMMINSIND	EQ	27-May-2021	802.65	783.00	803.25	747.00	771.75	771.75	776.12	8431138	65435.77	194522	2004374	23.77
CUPID	EQ	27-May-2021	233.55	235.25	240.35	231.75	238.25	238.60	236.71	72555	171.74	2912	41018	56.53
CYBERMEDIA	EQ	27-May-2021	10.75	10.95	11.10	10.50	11.10	10.65	10.90	8778	0.96	74	7845	89.37
CYBERTECH	EQ	27-May-2021	146.35	147.70	152.40	143.55	144.80	144.45	148.15	290267	430.04	6002	115696	39.86
CYIENT	EQ	27-May-2021	813.95	812.00	823.85	803.60	818.00	815.30	813.14	179602	1460.41	8719	116254	64.73
DAAWAT	EQ	27-May-2021	79.05	80.00	80.20	75.30	76.35	76.60	77.13	5517515	4255.61	28608	2045708	37.08
DABUR	EQ	27-May-2021	532.20	533.00	533.80	524.40	527.75	527.20	527.81	7104429	37497.60	55384	5823849	81.97
DALALSTCOM	BE	27-May-2021	0.80	0.80	0.80	0.75	0.80	0.80	0.77	19161	0.15	31	-	-
DALBHARAT	EQ	27-May-2021	1845.65	1858.40	1858.40	1790.00	1820.00	1821.05	1829.29	252773	4623.96	25248	197196	78.01
DALMIASUG	EQ	27-May-2021	328.40	333.40	333.40	323.00	330.65	330.00	327.06	140817	460.55	6004	58341	41.43
DAMODARIND	EQ	27-May-2021	33.60	34.00	34.00	33.05	33.70	33.60	33.61	23282	7.83	219	14247	61.19
DANGEE	BE	27-May-2021	163.00	167.95	167.95	159.00	166.50	166.50	161.60	4652	7.52	21	-	-
DATAMATICS	EQ	27-May-2021	146.95	154.75	156.80	148.00	154.15	153.10	152.34	1899407	2893.63	26331	691973	36.43
DBCORP	EQ	27-May-2021	97.80	97.70	99.80	95.75	97.85	97.80	98.21	348903	342.66	5923	173098	49.61
DBL	EQ	27-May-2021	559.80	564.70	573.80	555.70	564.00	561.35	562.49	406057	2284.04	13514	161973	39.89
DBREALTY	EQ	27-May-2021	21.35	21.70	21.95	21.20	21.70	21.75	21.70	190366	41.32	892	141668	74.42
DBSTOCKBRO	EQ	27-May-2021	10.05	11.50	12.05	10.35	12.05	12.05	11.69	68201	7.97	254	48780	71.52
DCAL	EQ	27-May-2021	211.05	212.00	226.80	206.55	211.00	212.70	217.47	2443250	5313.28	27562	838417	34.32
DCBBANK	EQ	27-May-2021	105.30	106.30	106.70	104.60	105.00	104.95	105.12	2041628	2146.24	12502	1172892	57.45
DCM	EQ	27-May-2021	29.85	29.50	30.80	29.30	29.75	29.45	29.69	52893	15.70	290	38858	73.47
DCMFINSERV	EQ	27-May-2021	1.90	1.90	1.95	1.85	1.85	1.85	1.88	45056	0.85	44	44891	99.63
DCMNVL	EQ	27-May-2021	115.25	115.10	121.00	115.10	119.30	118.75	119.49	161051	192.45	1341	103102	64.02
DCMSHRIRAM	EQ	27-May-2021	648.50	652.60	708.90	651.05	703.00	698.60	694.20	1433295	9949.93	52049	229590	16.02
DCW	EQ	27-May-2021	38.05	37.65	38.85	37.60	37.70	37.75	38.03	1646034	625.91	4900	687471	41.77
DECCANCE	EQ	27-May-2021	495.00	492.40	500.00	485.65	485.80	488.20	490.35	56909	279.05	3153	42105	73.99
DEEPAKFERT	EQ	27-May-2021	295.90	297.00	297.95	288.00	290.00	290.20	291.48	386719	1127.19	8594	245845	63.57
DEEPAKNTR	EQ	27-May-2021	1784.85	1796.95	1796.95	1755.35	1767.00	1765.30	1767.23	876441	15488.76	36941	425816	48.58
DEEPENR	EQ	27-May-2021	40.80	41.65	42.25	40.00	40.05	40.50	41.19	58120	23.94	700	37047	63.74
DEEPINDS	EQ	27-May-2021	67.20	67.55	67.70	64.55	65.00	65.10	65.49	30603	20.04	345	25041	81.83
DELTACORP	EQ	27-May-2021	176.05	175.20	176.30	172.50	174.20	173.85	174.25	2075651	3616.75	18011	565551	27.25
DELTAMAGNT	EQ	27-May-2021	30.95	31.00	32.45	30.35	32.00	32.10	31.95	22728	7.26	316	16113	70.89
DEN	EQ	27-May-2021	48.10	48.30	49.00	48.10	48.95	48.65	48.63	5738495	2790.89	13730	2983300	51.99
DENORA	EQ	27-May-2021	375.15	379.80	395.00	356.45	386.50	382.80	379.27	97154	368.48	8682	32758	33.72
DFMFOODS	EQ	27-May-2021	362.25	365.00	381.00	365.00	367.50	366.90	371.57	271123	1007.42	9044	117541	43.35
DGCONTENT	EQ	27-May-2021	9.00	9.20	9.50	8.70	9.15	9.25	9.13	116399	10.62	352	95853	82.35
DHAMPURSUG	EQ	27-May-2021	327.50	329.20	329.30	317.00	323.45	322.25	320.85	452727	1452.58	10361	173883	38.41
DHANBANK	EQ	27-May-2021	15.95	15.95	16.10	15.35	15.75	15.60	15.74	1411225	222.16	2820	904246	64.08
DHANI	EQ	27-May-2021	178.75	178.75	179.55	174.55	175.00	175.45	176.46	757152	1336.10	10625	535632	70.74
DHANILOANS	N3	27-May-2021	997.00	996.90	1010.00	996.00	1009.99	1007.18	1000.88	205	2.05	9	145	70.73
DHANILOANS	N8	27-May-2021	1228.00	1150.10	1150.10	1150.10	1150.10	1150.10	1150.10	10	0.12	1	10	100.00
DHANILOANS	ND	27-May-2021	1051.47	1078.80	1078.80	1078.80	1078.80	1078.80	1078.80	165	1.78	10	165	100.00
DHANILOANS	NF	27-May-2021	995.50	995.00	995.00	995.00	995.00	995.00	995.00	6	0.06	1	6	100.00
DHANILOANS	NQ	27-May-2021	951.20	950.20	950.20	950.20	950.20	950.20	950.20	10	0.10	1	10	100.00
DHANIPP	E1	27-May-2021	84.40	83.15	84.80	82.00	82.40	82.45	83.11	21685	18.02	707	15625	72.05
DHANUKA	EQ	27-May-2021	864.35	868.90	868.90	850.00	855.05	859.35	857.33	64756	555.17	3567	30658	47.34
DHARSUGAR	EQ	27-May-2021	9.90	10.10	10.25	9.60	9.90	9.95	9.99	126944	12.68	540	90694	71.44
DHFL	EQ	27-May-2021	18.05	18.40	18.40	17.75	18.05	18.10	18.10	2361528	427.41	8930	1398955	59.24
DHFL	N4	27-May-2021	325.00	325.00	325.00	325.00	325.00	325.00	325.00	382	1.24	4	382	100.00
DHFL	N6	27-May-2021	324.99	339.50	339.50	322.85	322.85	331.17	331.18	360	1.19	2	0	0.00
DHFL	NA	27-May-2021	350.00	350.00	350.00	350.00	350.00	350.00	350.00	1	0.00	1	1	100.00
DHFL	NP	27-May-2021	349.99	349.50	352.00	346.10	346.10	346.10	351.76	8279	29.12	27	8229	99.40
DHFL	NQ	27-May-2021	316.00	379.00	379.00	310.18	321.00	321.66	331.65	626	2.08	31	252	40.26
DHFL	NS	27-May-2021	325.00	325.00	325.00	317.02	320.02	321.03	322.21	270	0.87	4	270	100.00
DHFL	NU	27-May-2021	324.99	324.99	324.99	324.99	324.99	324.99	324.99	500	1.62	1	500	100.00
DHFL	NY	27-May-2021	319.50	325.00	325.00	325.00	325.00	325.00	325.00	100	0.33	1	100	100.00
DHFL	Y1	27-May-2021	324.99	325.00	325.00	325.00	325.00	325.00	325.00	105	0.34	3	105	100.00
DHUNINV	EQ	27-May-2021	379.75	388.95	388.95	377.35	379.60	381.30	380.86	2744	10.45	183	1678	61.15
DIAMONDYD	EQ	27-May-2021	566.45	571.00	607.25	571.00	580.00	580.35	588.95	71483	421.00	4884	29467	41.22
DIAPOWER	BZ	27-May-2021	0.70	0.75	0.75	0.65	0.70	0.70	0.70	449601	3.15	118	-	-
DICIND	EQ	27-May-2021	404.70	408.00	408.00	400.25	404.80	404.40	405.16	4598	18.63	209	3603	78.36
DIGISPICE	EQ	27-May-2021	41.60	43.65	43.65	42.25	43.65	43.65	43.65	55961	24.43	182	48089	85.93
DISHTV	EQ	27-May-2021	17.00	16.50	16.75	15.35	15.50	15.55	16.06	27641406	4437.91	30174	18245158	66.01
DIVISLAB	EQ	27-May-2021	4098.60	4100.00	4126.00	4057.25	4100.00	4079.20	4081.72	781730	31908.03	51802	327050	41.84
DIXON	EQ	27-May-2021	3902.55	3924.95	4005.00	3910.00	3992.90	3993.40	3972.38	279612	11107.26	34131	164351	58.78
DLF	EQ	27-May-2021	291.20	291.85	292.30	281.85	284.00	283.40	286.88	9088297	26072.33	71603	2531790	27.86
DLINKINDIA	EQ	27-May-2021	114.25	118.30	121.50	116.00	116.50	116.95	119.13	2413073	2874.66	31124	880433	36.49
DMART	EQ	27-May-2021	3096.20	3100.00	3104.95	3008.10	3030.00	3025.50	3043.59	433634	13198.06	34223	247743	57.13
DNAMEDIA	EQ	27-May-2021	1.85	1.90	1.90	1.90	1.90	1.90	1.90	15251	0.29	14	15251	100.00
DOLAT	EQ	27-May-2021	70.15	70.95	71.65	69.40	70.00	69.70	70.58	331196	233.74	4204	234296	70.74
DOLLAR	EQ	27-May-2021	342.10	344.45	348.50	334.00	336.95	336.65	341.86	798009	2728.06	25700	239271	29.98
DONEAR	EQ	27-May-2021	40.15	40.30	40.85	38.10	38.50	38.70	39.42	255708	100.79	2074	138566	54.19
DPABHUSHAN	EQ	27-May-2021	140.45	140.45	145.45	137.55	142.95	141.80	142.25	7383	10.50	168	5352	72.49
DPSCLTD	EQ	27-May-2021	13.20	13.35	13.40	12.95	13.15	13.05	13.15	44763	5.89	251	29024	64.84
DPWIRES	EQ	27-May-2021	130.25	129.10	137.40	129.00	132.80	132.15	133.00	30868	41.05	609	17152	55.57
DRCSYSTEMS	BE	27-May-2021	296.75	290.90	307.90	281.95	281.95	281.95	284.84	568	1.62	92	-	-
DREDGECORP	EQ	27-May-2021	393.90	396.70	404.00	393.05	398.05	398.20	398.90	121144	483.24	3608	33433	27.60
DRREDDY	EQ	27-May-2021	5285.20	5278.75	5283.90	5230.15	5277.00	5268.85	5260.73	778393	40949.18	51201	330379	42.44
DSSL	EQ	27-May-2021	106.65	109.70	109.70	105.20	109.00	107.20	107.52	27862	29.96	764	13615	48.87
DTIL	EQ	27-May-2021	320.75	328.80	328.80	316.55	319.00	319.45	320.43	3351	10.74	413	1570	46.85
DUCON	EQ	27-May-2021	7.05	7.20	7.20	6.60	7.10	7.00	7.04	114530	8.07	253	90828	79.30
DVL	EQ	27-May-2021	159.50	159.60	166.80	159.60	164.80	164.70	164.16	107469	176.42	1717	69674	64.83
DWARKESH	EQ	27-May-2021	53.30	53.40	53.70	51.85	53.10	53.20	52.57	1958670	1029.69	7704	971064	49.58
DYNAMATECH	EQ	27-May-2021	1281.55	1289.00	1340.05	1267.95	1320.00	1303.65	1303.99	23345	304.42	2653	13036	55.84
DYNPRO	EQ	27-May-2021	562.75	574.00	574.00	547.25	548.25	551.20	554.67	40111	222.48	2776	23256	57.98
E2E	SM	27-May-2021	39.35	39.00	39.00	37.40	37.45	37.45	37.66	58000	21.85	13	54000	93.10
EASEMYTRIP	EQ	27-May-2021	292.85	291.00	296.40	280.00	291.00	291.60	288.71	1967749	5681.05	22653	626141	31.82
EASTSILK	BE	27-May-2021	3.05	3.20	3.20	2.95	3.15	3.05	3.04	49218	1.50	93	-	-
EASUNREYRL	BZ	27-May-2021	2.65	2.75	2.75	2.55	2.75	2.60	2.66	19591	0.52	34	-	-
EBANK	EQ	27-May-2021	3630.00	3839.99	3839.99	3839.99	3839.99	3839.99	3839.99	1	0.04	1	1	100.00
EBBETF0423	EQ	27-May-2021	1131.98	1131.98	1132.29	1131.00	1132.27	1132.08	1132.01	24075	272.53	75	24054	99.91
EBBETF0425	EQ	27-May-2021	1047.67	1046.08	1048.00	1046.08	1047.69	1047.50	1047.50	36754	385.00	74	36743	99.97
EBBETF0430	EQ	27-May-2021	1158.84	1156.30	1159.49	1156.30	1159.00	1159.10	1158.99	3394	39.34	93	3272	96.41
EBBETF0431	EQ	27-May-2021	1041.95	1041.00	1042.00	1041.00	1041.65	1041.87	1041.85	10015	104.34	142	9946	99.31
EBIXFOREX	EQ	27-May-2021	673.55	690.00	690.00	650.00	677.00	669.30	669.33	5062	33.88	345	4259	84.14
EC2RG	MF	27-May-2021	6.70	7.37	7.37	7.37	7.37	7.37	7.37	500	0.04	1	500	100.00
ECLERX	EQ	27-May-2021	1120.90	1100.00	1201.00	1099.00	1179.05	1179.65	1174.70	69153	812.34	7007	30536	44.16
ECLFINANCE	NE	27-May-2021	1270.00	1280.00	1280.00	1279.00	1280.00	1280.00	1280.00	400	5.12	5	400	100.00
ECLFINANCE	NF	27-May-2021	1060.82	1060.82	1070.00	1060.82	1070.00	1070.00	1061.25	107	1.14	3	107	100.00
ECLFINANCE	NG	27-May-2021	984.00	993.30	993.30	993.00	993.00	993.00	993.21	70	0.70	2	70	100.00
ECLFINANCE	NH	27-May-2021	1211.00	1211.40	1211.40	1211.40	1211.40	1211.40	1211.40	51	0.62	3	51	100.00
ECLFINANCE	NI	27-May-2021	1020.11	1049.00	1049.00	1049.00	1049.00	1049.00	1049.00	1	0.01	1	1	100.00
ECLFINANCE	NJ	27-May-2021	953.64	953.65	953.65	950.00	950.00	950.00	952.41	162	1.54	8	141	87.04
ECLFINANCE	NK	27-May-2021	993.46	995.00	995.00	995.00	995.00	995.00	995.00	25	0.25	1	25	100.00
ECLFINANCE	NM	27-May-2021	1021.00	1021.00	1022.00	1018.00	1022.00	1021.27	1020.48	313	3.19	13	288	92.01
ECLFINANCE	NO	27-May-2021	988.00	988.00	988.00	987.00	988.00	988.00	987.87	217	2.14	6	217	100.00
ECLFINANCE	NP	27-May-2021	1001.36	1006.00	1006.00	1006.00	1006.00	1006.00	1006.00	60	0.60	2	60	100.00
ECLFINANCE	NR	27-May-2021	998.00	996.01	1003.95	996.00	1000.00	1000.00	1000.16	891	8.91	38	871	97.76
ECLFINANCE	NS	27-May-2021	980.00	980.50	995.00	980.00	995.00	995.00	983.99	400	3.94	46	300	75.00
EDELWEISS	EQ	27-May-2021	66.45	67.25	67.25	65.40	65.60	66.10	66.48	2044904	1359.55	8165	1288705	63.02
EDUCOMP	BZ	27-May-2021	3.00	3.00	3.15	3.00	3.05	3.05	3.11	133278	4.14	98	-	-
EHFLNCD	N5	27-May-2021	960.00	971.00	971.00	971.00	971.00	971.00	971.00	10	0.10	1	10	100.00
EHFLNCD	N6	27-May-2021	1025.00	1015.50	1015.50	1015.06	1015.06	1015.06	1015.08	55	0.56	2	55	100.00
EHFLNCD	N7	27-May-2021	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	1325.00	25	0.33	1	25	100.00
EICHERMOT	EQ	27-May-2021	2633.50	2649.00	2677.00	2589.15	2610.80	2604.05	2625.91	1507004	39572.54	73164	587461	38.98
EIDPARRY	EQ	27-May-2021	419.85	420.20	424.00	414.60	421.00	421.85	419.44	259730	1089.40	6827	114397	44.04
EIFFL	SM	27-May-2021	88.00	88.00	88.00	88.00	88.00	88.00	88.00	800	0.70	1	800	100.00
EIHAHOTELS	EQ	27-May-2021	293.45	296.50	318.80	290.05	310.00	311.60	306.42	85469	261.90	4526	38979	45.61
EIHOTEL	EQ	27-May-2021	107.15	107.20	114.50	107.20	113.75	113.15	111.79	2318033	2591.33	23278	796611	34.37
EIMCOELECO	EQ	27-May-2021	355.20	355.95	361.70	353.00	353.00	354.60	356.54	3230	11.52	298	1583	49.01
EKC	EQ	27-May-2021	107.10	108.90	109.00	101.90	104.15	104.10	104.81	501254	525.35	7978	301645	60.18
ELECON	EQ	27-May-2021	104.85	105.00	107.90	102.00	103.65	103.55	104.97	1061687	1114.41	11862	609377	57.40
ELECTCAST	EQ	27-May-2021	33.45	33.60	33.70	32.70	32.75	32.80	33.10	326642	108.10	1356	232522	71.19
ELECTHERM	EQ	27-May-2021	127.45	128.70	130.10	126.90	127.35	128.15	128.14	22294	28.57	838	12671	56.84
ELGIEQUIP	EQ	27-May-2021	214.55	214.60	215.40	195.20	209.95	209.50	209.38	174105	364.54	5333	88074	50.59
ELGIRUBCO	EQ	27-May-2021	36.40	36.40	36.80	35.05	35.10	35.25	35.49	61119	21.69	415	46202	75.59
EMAMILTD	EQ	27-May-2021	504.25	504.00	510.00	499.00	500.00	502.40	504.83	551114	2782.20	18755	419806	76.17
EMAMIPAP	EQ	27-May-2021	124.60	124.90	132.95	124.90	128.85	129.05	129.95	273660	355.62	5439	83888	30.65
EMAMIREAL	EQ	27-May-2021	56.00	56.45	61.60	54.00	61.60	61.45	59.90	579978	347.39	4171	248294	42.81
EMBASSY	RR	27-May-2021	322.21	320.51	329.98	320.51	327.00	326.34	323.78	1049000	3396.47	3579	863200	82.29
EMCO	BZ	27-May-2021	1.75	1.75	1.80	1.75	1.80	1.80	1.75	6557	0.12	6	-	-
EMKAY	EQ	27-May-2021	73.30	73.30	86.20	73.30	82.45	82.90	81.12	784776	636.65	7944	356739	45.46
EMMBI	EQ	27-May-2021	104.00	104.00	105.55	93.65	96.95	96.20	98.35	140156	137.85	4777	75795	54.08
ENDURANCE	EQ	27-May-2021	1492.65	1511.00	1538.65	1465.00	1491.00	1494.00	1489.18	329092	4900.78	20645	148711	45.19
ENERGYDEV	EQ	27-May-2021	10.45	10.85	10.85	10.10	10.20	10.20	10.34	83254	8.61	310	55026	66.09
ENGINERSIN	EQ	27-May-2021	85.20	89.00	89.50	86.00	86.30	86.50	87.59	13756284	12048.50	52894	5770518	41.95
ENIL	EQ	27-May-2021	188.85	192.80	192.90	182.00	187.80	187.10	185.66	218204	405.13	6531	104867	48.06
EPL	EQ	27-May-2021	232.50	232.55	236.05	225.25	228.10	227.95	229.02	1929510	4418.93	24058	1643174	85.16
EQ30	EQ	27-May-2021	441.97	445.28	445.28	440.00	442.00	441.75	442.09	51	0.23	11	51	100.00
EQUITAS	EQ	27-May-2021	91.35	93.10	93.45	91.60	92.70	92.40	92.51	1364723	1262.53	10927	579003	42.43
EQUITASBNK	EQ	27-May-2021	63.80	64.50	64.50	62.00	62.70	62.55	63.18	855267	540.36	4585	473833	55.40
ERFLNCDI	N4	27-May-2021	943.00	951.00	951.25	951.00	951.25	951.25	951.21	120	1.14	2	120	100.00
ERFLNCDI	N5	27-May-2021	930.00	935.00	940.00	930.00	930.00	930.00	936.20	230	2.15	14	190	82.61
ERIS	EQ	27-May-2021	697.65	695.05	710.50	680.00	703.00	693.50	692.31	122266	846.47	8649	71027	58.09
EROSMEDIA	EQ	27-May-2021	35.85	36.85	36.85	32.30	32.70	32.65	33.97	4273078	1451.54	12734	2219306	51.94
ESABINDIA	EQ	27-May-2021	1839.60	1848.45	1850.00	1818.00	1818.00	1833.05	1838.91	4661	85.71	620	3103	66.57
ESCORTS	EQ	27-May-2021	1137.90	1141.00	1147.00	1125.00	1145.55	1143.30	1138.70	1994081	22706.64	61521	935446	46.91
ESSARSHPNG	EQ	27-May-2021	9.05	9.30	9.30	9.05	9.20	9.20	9.18	166965	15.32	391	123490	73.96
ESTER	EQ	27-May-2021	141.60	142.90	144.45	140.05	141.50	141.80	141.45	352651	498.83	5119	185482	52.60
EVEREADY	EQ	27-May-2021	324.75	322.00	326.45	316.25	318.20	318.15	320.03	384738	1231.26	9940	172781	44.91
EVERESTIND	EQ	27-May-2021	388.60	392.80	400.95	385.55	392.00	391.55	394.23	261637	1031.44	8662	107513	41.09
EXCEL	BE	27-May-2021	2.30	2.40	2.40	2.20	2.35	2.25	2.33	226071	5.27	190	-	-
EXCELINDUS	EQ	27-May-2021	1105.90	1111.10	1135.45	1080.55	1094.00	1092.15	1104.39	22161	244.74	2333	11939	53.87
EXIDEIND	EQ	27-May-2021	190.20	190.50	190.60	187.00	189.75	188.85	188.37	4088755	7702.10	28143	1797906	43.97
EXPLEOSOL	EQ	27-May-2021	628.65	628.05	635.60	613.00	615.00	615.80	621.76	36275	225.54	2711	22519	62.08
FACT	EQ	27-May-2021	127.60	127.60	128.50	125.40	126.00	125.90	126.99	265516	337.19	3572	71280	26.85
FAIRCHEMOR	EQ	27-May-2021	925.55	940.00	940.00	920.00	921.00	922.30	929.84	7273	67.63	708	4030	55.41
FCL	EQ	27-May-2021	91.10	92.30	92.30	88.20	89.00	89.10	89.56	648936	581.20	5833	375054	57.80
FCONSUMER	EQ	27-May-2021	6.90	6.95	7.00	6.80	6.90	6.90	6.91	3208247	221.54	3416	1791407	55.84
FCSSOFT	BE	27-May-2021	1.05	1.05	1.10	1.00	1.10	1.10	1.06	10225878	108.85	2843	-	-
FDC	EQ	27-May-2021	347.55	328.00	336.80	323.05	330.55	329.15	330.23	1792455	5919.14	30026	962866	53.72
FEDERALBNK	EQ	27-May-2021	87.00	87.00	88.70	86.25	87.90	88.05	87.68	22886407	20065.99	61236	6009495	26.26
FEL	EQ	27-May-2021	9.15	9.25	9.25	9.05	9.20	9.10	9.13	299860	27.38	621	251025	83.71
FELDVR	EQ	27-May-2021	12.85	13.10	13.20	12.35	12.45	12.60	12.59	40352	5.08	172	27913	69.17
FIEMIND	EQ	27-May-2021	645.60	648.80	718.85	647.00	696.80	694.25	697.37	464019	3235.95	27127	139535	30.07
FILATEX	EQ	27-May-2021	95.75	95.75	99.00	94.05	95.10	94.90	96.01	698222	670.37	5147	380007	54.42
FILDF2GP	MF	27-May-2021	0.21	0.23	0.23	0.23	0.23	0.23	0.23	1	0.00	1	1	100.00
FILDF2GPD	MF	27-May-2021	0.45	0.49	0.49	0.49	0.49	0.49	0.49	3	0.00	2	3	100.00
FINCABLES	EQ	27-May-2021	453.55	455.00	463.95	440.10	459.10	459.85	452.23	1607632	7270.16	44286	529821	32.96
FINEORG	EQ	27-May-2021	3258.55	3290.00	3312.15	3242.35	3250.00	3250.45	3268.76	34320	1121.84	7342	18029	52.53
FINPIPE	EQ	27-May-2021	171.05	171.50	175.80	168.30	173.55	173.50	172.72	1354733	2339.86	16737	679378	50.15
FLEXITUFF	BE	27-May-2021	26.20	26.90	26.90	24.95	26.40	25.30	25.18	11739	2.96	55	-	-
FLFL	EQ	27-May-2021	54.15	54.15	54.50	53.95	54.45	54.35	54.29	58762	31.90	671	41229	70.16
FLUOROCHEM	EQ	27-May-2021	848.05	858.00	866.00	826.15	832.00	833.70	843.17	79535	670.62	5828	35040	44.06
FMGOETZE	EQ	27-May-2021	299.90	302.00	315.30	297.10	308.80	307.10	309.09	851560	2632.07	17238	384920	45.20
FMNL	EQ	27-May-2021	14.50	14.90	15.00	14.25	15.00	14.80	14.71	47422	6.98	249	31972	67.42
FORCEMOT	EQ	27-May-2021	1262.95	1264.80	1276.05	1243.60	1254.00	1255.80	1263.25	33972	429.15	3158	13086	38.52
FORTIS	EQ	27-May-2021	227.25	228.85	228.90	224.55	227.40	226.25	227.05	2221623	5044.14	15883	1094128	49.25
FOSECOIND	EQ	27-May-2021	1378.60	1385.50	1390.00	1365.00	1365.00	1369.95	1375.47	972	13.37	173	677	69.65
FRETAIL	EQ	27-May-2021	45.95	46.15	46.15	45.30	45.55	45.60	45.61	1544701	704.61	15329	1063561	68.85
FSC	EQ	27-May-2021	72.90	73.95	74.00	72.50	72.90	72.80	73.22	29119	21.32	511	20756	71.28
FSL	EQ	27-May-2021	138.95	140.00	144.30	138.60	140.90	140.95	142.01	6315293	8968.17	40040	1586897	25.13
G5	EQ	27-May-2021	48.46	48.47	48.47	48.36	48.43	48.43	48.38	2577	1.25	13	2052	79.63
GABRIEL	EQ	27-May-2021	123.50	126.00	129.10	123.90	125.85	126.10	126.39	1483437	1874.85	15902	530347	35.75
GAEL	EQ	27-May-2021	175.40	177.00	177.45	171.00	171.50	173.80	175.29	488135	855.67	2932	272939	55.91
GAIL	EQ	27-May-2021	152.10	152.25	155.00	150.55	153.65	152.80	152.86	15014713	22951.14	69970	5312429	35.38
GAL	BE	27-May-2021	2.65	2.65	2.65	2.55	2.55	2.55	2.55	149343	3.81	160	-	-
GALAXYSURF	EQ	27-May-2021	3058.60	3059.00	3072.85	3001.00	3040.00	3057.60	3031.12	42095	1275.95	6357	21126	50.19
GALLANTT	EQ	27-May-2021	62.75	63.75	63.75	61.00	61.85	61.35	62.12	50851	31.59	1096	29199	57.42
GALLISPAT	EQ	27-May-2021	49.60	50.85	51.40	49.05	49.50	49.30	49.61	57796	28.67	713	38769	67.08
GAMMNINFRA	EQ	27-May-2021	1.35	1.35	1.45	1.35	1.45	1.45	1.42	13780850	195.82	4016	8559265	62.11
GANDHITUBE	EQ	27-May-2021	314.75	319.00	319.00	303.40	311.00	310.70	311.40	10231	31.86	555	5217	50.99
GANECOS	EQ	27-May-2021	567.05	572.95	574.20	566.00	569.00	568.95	570.93	10602	60.53	2292	7428	70.06
GANESHHOUC	EQ	27-May-2021	66.55	67.70	67.75	62.55	62.90	63.45	64.63	33696	21.78	424	20582	61.08
GANGAFORGE	SM	27-May-2021	72.20	72.90	73.25	72.90	73.25	73.20	73.06	48000	35.07	6	32000	66.67
GANGESSECU	EQ	27-May-2021	69.30	68.75	70.35	68.45	69.85	68.55	69.32	7454	5.17	145	4146	55.62
GARFIBRES	EQ	27-May-2021	2813.25	2840.00	2850.00	2729.95	2850.00	2825.25	2816.52	36235	1020.56	5211	8318	22.96
GATI	EQ	27-May-2021	124.15	124.10	127.30	122.00	123.35	122.95	124.40	1246862	1551.11	10526	548647	44.00
GAYAHWS	EQ	27-May-2021	0.85	0.90	0.90	0.90	0.90	0.90	0.90	939343	8.45	107	939343	100.00
GAYAPROJ	EQ	27-May-2021	35.95	36.00	36.40	34.50	34.70	35.05	35.45	863003	305.96	3551	579058	67.10
GDL	EQ	27-May-2021	300.35	300.00	303.10	291.10	298.00	293.10	297.72	237712	707.72	7426	148573	62.50
GEECEE	EQ	27-May-2021	116.50	117.00	120.95	117.00	118.00	118.20	118.79	27594	32.78	739	16909	61.28
GEEKAYWIRE	EQ	27-May-2021	92.25	93.95	93.95	88.30	91.55	91.35	91.05	6526	5.94	137	5332	81.70
GENCON	EQ	27-May-2021	43.35	46.50	52.00	44.55	49.45	49.15	50.16	314944	157.97	2516	131789	41.85
GENESYS	EQ	27-May-2021	105.70	110.50	110.50	102.05	102.25	103.35	105.92	19131	20.26	337	9632	50.35
GENUSPAPER	EQ	27-May-2021	9.20	9.20	10.30	9.00	9.90	9.95	9.89	2599677	257.05	3607	991500	38.14
GENUSPOWER	EQ	27-May-2021	59.70	59.95	61.55	57.70	60.70	60.70	60.10	1596723	959.62	7716	632848	39.63
GEOJITFSL	EQ	27-May-2021	67.35	67.40	69.40	66.80	67.35	67.45	68.19	559295	381.41	4541	220626	39.45
GEPIL	EQ	27-May-2021	289.20	294.25	305.95	291.00	298.00	295.30	299.56	832041	2492.47	21873	286111	34.39
GESHIP	EQ	27-May-2021	411.50	409.00	427.80	407.75	412.50	411.15	415.64	790476	3285.53	18860	410080	51.88
GET&D	EQ	27-May-2021	133.80	138.80	144.95	135.10	137.50	137.05	141.82	2816874	3994.85	26015	591311	20.99
GFLLIMITED	EQ	27-May-2021	73.80	73.10	79.45	73.10	77.80	77.70	77.96	590064	460.03	6994	295813	50.13
GHCL	EQ	27-May-2021	264.95	268.40	268.40	260.10	261.45	261.30	263.90	285511	753.46	10996	96783	33.90
GICHSGFIN	EQ	27-May-2021	125.05	125.55	128.80	124.85	126.15	125.95	126.86	270996	343.78	3648	96468	35.60
GICRE	EQ	27-May-2021	193.40	193.75	195.60	188.95	190.10	189.85	191.19	318428	608.81	9590	209354	65.75
GILLANDERS	EQ	27-May-2021	42.10	42.15	44.20	41.50	43.30	43.80	43.38	9336	4.05	143	6457	69.16
GILLETTE	EQ	27-May-2021	5574.60	5599.80	5711.70	5551.00	5615.00	5624.25	5631.30	20482	1153.40	4480	11745	57.34
GINNIFILA	EQ	27-May-2021	29.20	29.05	30.20	28.65	29.25	29.35	29.67	270776	80.34	1381	179296	66.22
GIPCL	EQ	27-May-2021	83.25	83.50	84.10	83.25	83.65	83.70	83.71	342041	286.34	2998	221684	64.81
GIRIRAJ	SM	27-May-2021	67.00	70.00	70.00	70.00	70.00	70.00	70.00	1200	0.84	1	1200	100.00
GISOLUTION	EQ	27-May-2021	2.50	2.60	2.60	2.40	2.60	2.60	2.54	1110	0.03	7	880	79.28
GKWLIMITED	EQ	27-May-2021	531.40	531.40	566.05	531.40	565.00	560.75	557.02	3562	19.84	1048	1363	38.27
GLAND	EQ	27-May-2021	3258.60	3260.00	3298.70	3191.35	3235.70	3282.70	3246.32	254290	8255.07	25007	125448	49.33
GLAXO	EQ	27-May-2021	1464.05	1475.00	1525.00	1469.25	1509.00	1504.75	1507.58	125571	1893.09	12410	51229	40.80
GLENMARK	EQ	27-May-2021	608.40	609.00	614.30	604.40	608.00	606.60	608.64	1827666	11123.87	27482	526640	28.81
GLOBAL	EQ	27-May-2021	52.30	49.75	54.45	49.70	50.30	50.25	50.40	14834	7.48	258	11767	79.32
GLOBALVECT	EQ	27-May-2021	47.75	48.90	49.50	47.10	48.45	48.65	48.42	30298	14.67	390	20279	66.93
GLOBE	BE	27-May-2021	47.75	47.75	47.75	47.00	47.00	47.00	47.62	106	0.05	7	-	-
GLOBUSSPR	EQ	27-May-2021	325.80	330.00	354.65	329.00	345.80	346.00	344.14	2456341	8453.23	70421	952835	38.79
GMBREW	EQ	27-May-2021	425.35	425.35	445.00	420.10	434.00	433.45	436.77	76055	332.19	3881	32557	42.81
GMDCLTD	EQ	27-May-2021	72.60	73.20	75.20	72.50	72.70	72.80	73.57	1982964	1458.91	10543	594250	29.97
GMMPFAUDLR	EQ	27-May-2021	5177.00	5185.00	5307.45	5111.60	5140.00	5144.20	5205.18	101673	5292.26	15947	24399	24.00
GMRINFRA	EQ	27-May-2021	27.20	27.25	27.50	26.55	26.65	26.80	27.09	37659153	10201.98	31909	22044042	58.54
GNA	EQ	27-May-2021	441.10	441.10	444.60	425.15	429.40	428.35	435.99	126408	551.12	5222	58501	46.28
GNFC	EQ	27-May-2021	375.85	380.00	395.70	379.35	392.00	393.95	390.61	2113104	8254.00	30243	1467925	69.47
GOACARBON	EQ	27-May-2021	351.20	357.90	363.00	344.00	344.00	348.40	353.97	130911	463.39	5122	78382	59.87
GOCLCORP	EQ	27-May-2021	216.00	216.00	217.30	212.10	214.50	214.00	213.55	12880	27.51	506	9073	70.44
GODFRYPHLP	EQ	27-May-2021	905.25	905.25	908.80	896.25	900.00	897.95	901.52	32478	292.79	3051	12917	39.77
GODHA	BE	27-May-2021	42.00	42.00	42.00	42.00	42.00	42.00	42.00	1	0.00	1	-	-
GODREJAGRO	EQ	27-May-2021	548.30	552.90	557.00	542.10	549.00	547.75	553.07	286804	1586.22	13957	156888	54.70
GODREJCP	EQ	27-May-2021	824.90	826.10	839.20	820.00	835.20	831.35	831.37	7216411	59995.39	64286	5322605	73.76
GODREJIND	EQ	27-May-2021	552.80	551.00	561.90	521.55	530.00	529.35	539.47	952030	5135.89	30962	461785	48.51
GODREJPROP	EQ	27-May-2021	1348.55	1358.55	1384.60	1337.75	1366.60	1361.65	1358.47	1211222	16454.12	35179	340556	28.12
GOENKA	BZ	27-May-2021	1.25	1.30	1.30	1.20	1.30	1.30	1.29	456108	5.87	129	-	-
GOKEX	EQ	27-May-2021	133.90	135.05	141.90	131.75	136.15	136.60	137.52	1287769	1770.92	17853	708179	54.99
GOKUL	EQ	27-May-2021	25.35	25.50	26.25	24.30	25.60	25.00	25.69	119742	30.76	1005	67373	56.27
GOKULAGRO	EQ	27-May-2021	27.60	28.00	30.50	27.50	30.20	29.85	29.71	814742	242.03	3745	453618	55.68
GOLDBEES	EQ	27-May-2021	42.64	42.48	42.53	42.31	42.40	42.39	42.44	2753806	1168.63	17445	2021305	73.40
GOLDENTOBC	EQ	27-May-2021	46.45	46.80	47.20	45.60	46.20	45.90	46.12	9801	4.52	442	6215	63.41
GOLDIAM	EQ	27-May-2021	434.35	438.40	449.90	430.70	437.60	437.00	441.39	181778	802.36	9308	91564	50.37
GOLDSHARE	EQ	27-May-2021	43.20	43.20	43.20	42.80	42.95	42.90	43.00	89173	38.34	534	71638	80.34
GOLDSTAR	SM	27-May-2021	20.70	20.50	20.50	20.50	20.50	20.50	20.50	18000	3.69	3	18000	100.00
GOLDTECH	EQ	27-May-2021	10.50	10.90	11.00	10.50	11.00	11.00	10.91	176240	19.23	1428	95465	54.17
GOODLUCK	EQ	27-May-2021	100.60	100.00	101.70	98.00	98.20	98.35	99.40	134111	133.31	3555	63533	47.37
GOODYEAR	EQ	27-May-2021	939.35	941.00	945.00	913.00	927.15	929.25	934.34	27164	253.81	2991	16648	61.29
GPIL	EQ	27-May-2021	995.00	990.00	997.00	963.00	964.00	968.00	978.71	242812	2376.42	12098	105561	43.47
GPPL	EQ	27-May-2021	103.90	104.70	109.75	104.40	107.80	107.90	107.79	2908179	3134.80	24568	1297959	44.63
GPTINFRA	EQ	27-May-2021	47.40	47.00	47.00	44.80	45.90	45.05	45.67	85518	39.05	1001	51888	60.67
GRANULES	EQ	27-May-2021	318.85	320.75	321.80	315.10	316.25	315.90	316.41	2565674	8117.93	35527	1208274	47.09
GRAPHITE	EQ	27-May-2021	758.65	761.00	779.85	748.95	769.75	766.35	767.93	1613524	12390.71	45180	347304	21.52
GRASIM	EQ	27-May-2021	1409.40	1414.95	1436.25	1393.00	1426.20	1417.15	1416.17	4451326	63038.44	69127	3005396	67.52
GRAVITA	EQ	27-May-2021	103.95	103.75	105.35	103.60	104.20	104.10	104.30	79819	83.25	1624	47473	59.48
GREAVESCOT	EQ	27-May-2021	130.40	131.00	131.40	128.10	128.90	128.80	129.87	486174	631.41	12270	291828	60.03
GREENLAM	EQ	27-May-2021	1159.70	1170.00	1196.00	1150.05	1150.05	1174.60	1183.12	7597	89.88	1019	4002	52.68
GREENPANEL	EQ	27-May-2021	259.35	262.00	267.15	250.00	262.80	262.70	259.00	1314969	3405.83	14584	806286	61.32
GREENPLY	EQ	27-May-2021	210.60	211.00	211.90	201.15	206.55	204.35	205.61	577301	1186.99	13548	278074	48.17
GREENPOWER	EQ	27-May-2021	2.40	2.50	2.50	2.45	2.50	2.50	2.50	2671839	66.70	1092	1684253	63.04
GRINDWELL	EQ	27-May-2021	1204.70	1204.70	1215.00	1180.05	1187.00	1186.55	1199.50	33183	398.03	3343	11867	35.76
GROBTEA	EQ	27-May-2021	940.00	979.00	984.85	920.00	984.85	959.15	966.04	6770	65.40	1575	1078	15.92
GRPLTD	EQ	27-May-2021	1029.90	1035.20	1050.00	993.65	1021.00	1029.00	1020.91	769	7.85	101	406	52.80
GRSE	EQ	27-May-2021	187.80	188.70	189.45	184.45	184.80	184.80	186.44	215123	401.07	3120	133958	62.27
GSCLCEMENT	EQ	27-May-2021	39.65	39.80	41.00	39.35	40.55	40.30	39.99	402022	160.79	3458	165417	41.15
GSFC	EQ	27-May-2021	120.85	121.25	121.70	119.00	119.45	119.30	119.87	1622245	1944.51	15581	802603	49.47
GSPL	EQ	27-May-2021	277.50	287.50	287.50	279.25	282.00	281.50	281.72	1768925	4983.41	37712	907322	51.29
GSS	EQ	27-May-2021	60.80	60.80	62.60	60.00	61.00	60.50	60.85	367514	223.64	2405	294555	80.15
GTL	EQ	27-May-2021	8.05	8.45	8.45	8.25	8.45	8.45	8.44	143242	12.09	329	124705	87.06
GTLINFRA	EQ	27-May-2021	0.85	0.90	0.90	0.85	0.90	0.90	0.90	25224403	226.60	4560	13626462	54.02
GTPL	EQ	27-May-2021	146.30	146.30	149.50	145.05	145.10	145.20	145.93	42442	61.94	686	33201	78.23
GUFICBIO	EQ	27-May-2021	189.20	190.00	192.20	185.05	186.70	186.25	188.84	391559	739.42	8629	179994	45.97
GUJALKALI	EQ	27-May-2021	415.05	418.45	419.40	410.00	411.20	412.00	413.86	154262	638.43	3730	60862	39.45
GUJAPOLLO	EQ	27-May-2021	223.50	227.00	237.00	218.60	231.00	230.40	230.63	45079	103.97	2033	15476	34.33
GUJGASLTD	EQ	27-May-2021	513.90	515.00	518.05	511.30	513.00	512.75	513.90	859086	4414.88	18529	463242	53.92
GUJRAFFIA	BE	27-May-2021	72.45	75.45	75.45	69.00	74.00	74.85	73.69	4539	3.34	74	-	-
GULFOILLUB	EQ	27-May-2021	713.05	716.65	717.50	704.50	708.00	706.55	711.00	34568	245.78	2501	21364	61.80
GULFPETRO	EQ	27-May-2021	56.55	56.20	61.55	53.95	57.50	57.35	57.71	970533	560.14	6776	434572	44.78
GULPOLY	EQ	27-May-2021	162.95	164.00	164.65	160.00	162.45	161.70	161.78	103842	168.00	2223	66335	63.88
HAL	EQ	27-May-2021	1035.80	1035.80	1039.70	1024.25	1031.75	1033.75	1030.50	77670	800.39	4707	37262	47.97
HAPPSTMNDS	EQ	27-May-2021	802.25	809.10	874.00	805.95	868.00	853.95	835.54	9396784	78513.81	198364	2242299	23.86
HARRMALAYA	EQ	27-May-2021	196.90	197.95	202.40	191.35	193.00	193.70	197.64	418652	827.41	13811	80407	19.21
HATHWAY	EQ	27-May-2021	25.80	26.00	26.85	25.85	26.45	26.20	26.32	6048046	1592.08	9852	2877769	47.58
HATSUN	EQ	27-May-2021	859.70	855.15	866.90	855.10	858.95	856.80	858.87	18194	156.26	1482	10657	58.57
HAVELLS	EQ	27-May-2021	996.40	1001.60	1024.60	990.00	1022.00	1019.80	1011.65	3138650	31752.14	63248	1203707	38.35
HAVISHA	BE	27-May-2021	0.90	0.90	0.90	0.85	0.90	0.90	0.87	124572	1.08	76	-	-
HBANKETF	EQ	27-May-2021	344.72	375.70	375.70	343.30	351.40	348.60	346.74	6698	23.22	140	2091	31.22
HBLPOWER	EQ	27-May-2021	46.80	47.70	48.25	44.10	45.30	45.20	46.00	3090206	1421.38	16132	1481760	47.95
HBSL	EQ	27-May-2021	18.15	17.80	18.75	17.35	18.70	18.65	18.45	12190	2.25	73	2625	21.53
HCC	EQ	27-May-2021	10.30	11.00	11.15	10.35	10.50	10.50	10.77	19151503	2062.69	14659	9886085	51.62
HCG	EQ	27-May-2021	193.65	195.00	196.45	186.45	187.65	188.90	190.39	65072	123.89	1469	45439	69.83
HCL-INSYS	EQ	27-May-2021	9.80	10.00	10.25	9.90	10.25	10.25	10.19	1331426	135.63	2110	1124918	84.49
HCLTECH	EQ	27-May-2021	945.80	949.00	956.90	938.10	943.00	942.40	946.84	9078274	85956.71	147589	5206707	57.35
HDFC	EQ	27-May-2021	2567.55	2580.35	2580.35	2488.05	2494.95	2508.85	2515.84	14119786	355230.88	201009	11258336	79.73
HDFC	W3	27-May-2021	784.65	789.50	789.50	751.55	768.00	768.40	768.76	24600	189.12	41	8400	34.15
HDFCAMC	EQ	27-May-2021	2819.95	2831.00	2865.00	2800.00	2860.15	2839.80	2831.92	261342	7401.00	17066	174090	66.61
HDFCBANK	EQ	27-May-2021	1477.05	1473.10	1489.00	1462.45	1483.80	1482.65	1471.96	10219748	150430.40	209715	4915883	48.10
HDFCLIFE	EQ	27-May-2021	658.50	661.05	667.00	657.35	666.00	664.05	661.96	3565457	23602.05	67177	2385397	66.90
HDFCMFGETF	EQ	27-May-2021	43.63	43.65	43.65	43.32	43.40	43.40	43.46	452074	196.48	999	326214	72.16
HDFCNIFETF	EQ	27-May-2021	161.56	164.90	164.99	161.16	162.39	162.20	162.31	12380	20.09	322	8489	68.57
HDFCSENETF	EQ	27-May-2021	543.19	548.99	548.99	544.00	548.40	548.27	547.35	1145	6.27	169	953	83.23
HDIL	BZ	27-May-2021	5.15	5.20	5.40	5.10	5.40	5.40	5.31	636923	33.82	639	-	-
HEG	EQ	27-May-2021	2353.25	2367.00	2425.00	2336.00	2344.00	2353.40	2372.48	452263	10729.87	33159	109716	24.26
HEIDELBERG	EQ	27-May-2021	248.25	249.40	251.10	245.40	249.10	248.45	247.99	507169	1257.75	8903	387250	76.36
HEMIPROP	EQ	27-May-2021	142.30	141.55	145.40	135.20	135.20	135.60	137.72	1874316	2581.24	12518	1347565	71.90
HERANBA	EQ	27-May-2021	733.20	733.05	736.75	719.20	723.60	723.50	728.06	159136	1158.61	6445	86976	54.66
HERCULES	EQ	27-May-2021	126.95	127.80	144.50	126.25	139.40	141.55	138.32	2816328	3895.43	39083	607530	21.57
HERITGFOOD	EQ	27-May-2021	336.20	338.60	340.70	328.05	329.50	330.10	333.17	139633	465.22	4560	76694	54.93
HEROMOTOCO	EQ	27-May-2021	2964.70	2970.00	3028.45	2935.15	3001.00	2991.30	2995.25	2097924	62838.04	99016	876419	41.78
HESTERBIO	EQ	27-May-2021	2528.40	2549.90	2785.00	2530.00	2729.00	2706.80	2647.78	56684	1500.87	9582	22228	39.21
HEXATRADEX	EQ	27-May-2021	120.40	124.40	124.40	115.50	116.50	116.50	118.41	30331	35.91	330	20723	68.32
HFCL	EQ	27-May-2021	47.65	47.80	48.60	46.20	46.80	46.80	46.97	18806258	8832.71	38479	5765628	30.66
HGINFRA	EQ	27-May-2021	369.80	373.80	404.65	367.60	390.30	390.50	393.74	854250	3363.54	26103	271449	31.78
HGS	EQ	27-May-2021	1768.90	1779.00	1818.20	1750.10	1792.00	1783.00	1786.91	27802	496.80	4233	17035	61.27
HIKAL	EQ	27-May-2021	419.70	429.40	440.65	421.10	429.95	429.35	432.26	1154428	4990.10	23745	636473	55.13
HIL	EQ	27-May-2021	4633.80	4672.55	4729.00	4570.00	4724.65	4702.85	4671.85	12297	574.50	3780	8559	69.60
HILTON	BE	27-May-2021	11.25	11.20	11.60	11.00	11.40	11.30	11.16	4956	0.55	40	-	-
HIMATSEIDE	EQ	27-May-2021	177.70	178.00	180.90	173.10	180.00	179.00	176.61	251661	444.45	4808	160493	63.77
HINDALCO	EQ	27-May-2021	381.00	382.05	388.45	380.00	386.85	385.85	384.68	17374666	66836.10	125432	5741986	33.05
HINDCOMPOS	EQ	27-May-2021	320.40	334.70	349.00	321.05	322.00	322.90	330.48	32734	108.18	2272	16431	50.20
HINDCON	SM	27-May-2021	33.25	34.00	36.50	34.00	36.50	36.30	35.81	80000	28.65	20	68000	85.00
HINDCOPPER	EQ	27-May-2021	168.90	169.95	173.95	169.40	172.25	171.55	171.92	7077789	12167.82	45518	2816179	39.79
HINDMOTORS	EQ	27-May-2021	7.90	8.25	8.25	7.75	8.20	8.20	8.21	400074	32.83	1310	346401	86.58
HINDNATGLS	EQ	27-May-2021	36.30	36.00	37.00	35.50	35.95	35.90	35.98	62202	22.38	326	55517	89.25
HINDOILEXP	EQ	27-May-2021	99.35	100.40	100.40	96.60	96.75	97.20	98.30	783688	770.37	6525	477445	60.92
HINDPETRO	EQ	27-May-2021	284.25	285.80	289.40	279.50	281.00	280.40	282.01	9400050	26508.78	59511	5784774	61.54
HINDUNILVR	EQ	27-May-2021	2354.00	2353.00	2353.00	2322.90	2341.00	2326.40	2330.15	3755182	87501.44	147088	3058515	81.45
HINDZINC	EQ	27-May-2021	325.85	327.95	332.50	326.00	328.90	328.75	329.00	1356862	4464.04	19357	315071	23.22
HIRECT	EQ	27-May-2021	146.35	146.70	154.30	142.20	148.00	148.35	150.38	287154	431.84	3284	147639	51.41
HISARMETAL	EQ	27-May-2021	116.45	116.15	117.80	114.05	116.10	116.55	116.37	11822	13.76	235	6690	56.59
HITECH	EQ	27-May-2021	414.65	413.45	420.95	404.75	413.00	410.85	408.90	61611	251.92	2197	21812	35.40
HITECHCORP	EQ	27-May-2021	183.25	184.00	184.70	178.30	180.65	180.75	180.28	3955	7.13	245	2294	58.00
HITECHGEAR	EQ	27-May-2021	191.70	193.00	199.90	190.25	194.50	193.60	196.81	23133	45.53	852	14020	60.61
HLEGLAS	EQ	27-May-2021	3431.95	3475.00	3482.00	3376.15	3434.50	3423.95	3436.25	12099	415.75	1919	8635	71.37
HLVLTD	EQ	27-May-2021	7.25	7.35	7.45	7.15	7.40	7.40	7.37	555444	40.91	882	355233	63.95
HMT	BZ	27-May-2021	27.60	28.25	28.40	27.30	27.85	27.85	28.01	8026	2.25	60	-	-
HMVL	EQ	27-May-2021	97.40	97.40	97.95	91.40	92.70	92.85	93.55	221468	207.19	3193	99401	44.88
HNDFDS	EQ	27-May-2021	2352.60	2369.95	2383.35	2235.00	2279.75	2262.85	2269.02	26003	590.01	4910	12677	48.75
HNGSNGBEES	EQ	27-May-2021	352.10	352.12	357.80	350.00	351.00	350.38	352.32	5947	20.95	303	4331	72.83
HOMEFIRST	EQ	27-May-2021	530.85	530.30	562.25	529.70	561.00	560.65	555.15	871463	4837.90	32094	432674	49.65
HONAUT	EQ	27-May-2021	43708.35	43894.00	44250.00	42580.00	43350.00	43152.25	43344.46	4769	2067.10	2888	1836	38.50
HONDAPOWER	EQ	27-May-2021	1090.35	1095.00	1111.00	1075.00	1098.00	1083.15	1089.43	10319	112.42	1168	6929	67.15
HOVS	EQ	27-May-2021	56.65	58.35	58.35	54.05	54.15	54.85	55.80	10703	5.97	201	6136	57.33
HPL	EQ	27-May-2021	54.30	53.55	56.70	53.40	55.40	55.00	55.31	325815	180.21	2135	179256	55.02
HSCL	EQ	27-May-2021	53.40	53.90	56.10	53.50	54.20	54.20	54.99	25601579	14077.03	70045	7834703	30.60
HSIL	EQ	27-May-2021	219.15	220.30	230.00	216.05	229.50	227.35	223.13	1235377	2756.49	19719	424031	34.32
HTMEDIA	EQ	27-May-2021	28.85	28.95	29.30	26.55	27.20	27.25	27.57	408397	112.61	1966	292177	71.54
HUBTOWN	EQ	27-May-2021	19.00	19.95	19.95	19.95	19.95	19.95	19.95	37194	7.42	105	37194	100.00
HUDCO	EQ	27-May-2021	48.80	49.10	49.20	48.25	48.60	48.50	48.67	1729875	841.87	5986	651838	37.68
HUDCO	N2	27-May-2021	1246.50	1250.00	1250.00	1246.50	1248.00	1248.00	1248.00	7566	94.42	59	7564	99.97
HUDCO	N3	27-May-2021	1049.05	1049.11	1049.11	1048.55	1048.99	1048.58	1048.88	1572	16.49	12	1000	63.61
HUDCO	N4	27-May-2021	1066.12	1088.99	1089.50	1066.31	1067.40	1067.40	1076.52	1500	16.15	15	160	10.67
HUDCO	NA	27-May-2021	1133.00	1129.35	1129.35	1129.35	1129.35	1129.35	1129.35	1500	16.94	1	1500	100.00
HUDCO	ND	27-May-2021	1316.81	1319.10	1323.00	1310.00	1323.00	1322.33	1315.69	127	1.67	18	93	73.23
HUDCO	NE	27-May-2021	1457.79	1474.89	1474.89	1465.00	1465.00	1465.00	1469.96	3	0.04	3	2	66.67
HUHTAMAKI	EQ	27-May-2021	280.80	283.00	284.80	277.00	279.70	278.25	280.01	77340	216.56	2102	46313	59.88
IBMFNIFTY	EQ	27-May-2021	152.95	154.50	154.50	150.05	150.66	150.67	151.61	712	1.08	101	370	51.97
IBREALEST	EQ	27-May-2021	103.15	102.50	102.80	98.65	100.20	100.45	100.82	12418120	12520.07	55272	3599825	28.99
IBUCCREDIT	N7	27-May-2021	945.50	946.00	946.00	943.00	943.00	943.00	945.31	65	0.61	2	65	100.00
IBUCCREDIT	N9	27-May-2021	999.00	910.20	910.20	910.20	910.20	910.20	910.20	50	0.46	1	50	100.00
IBUCCREDIT	NB	27-May-2021	915.80	915.80	920.20	915.80	920.20	920.20	916.36	84	0.77	5	84	100.00
IBULHSGFIN	EQ	27-May-2021	224.60	225.60	226.45	221.70	225.00	225.65	224.56	13495571	30305.46	66274	3618257	26.81
IBULHSGFIN	N6	27-May-2021	1035.21	1041.01	1041.01	1041.01	1041.01	1041.01	1041.01	5	0.05	1	5	100.00
IBULHSGFIN	N7	27-May-2021	1467.33	1421.06	1421.06	1421.06	1421.06	1421.06	1421.06	5	0.07	1	5	100.00
IBULHSGFIN	N8	27-May-2021	960.00	970.00	970.00	970.00	970.00	970.00	970.00	105	1.02	3	105	100.00
IBULHSGFIN	NA	27-May-2021	976.75	979.00	979.00	954.20	963.00	956.70	963.15	304	2.93	10	304	100.00
ICEMAKE	EQ	27-May-2021	79.35	77.65	80.35	77.65	78.65	78.85	79.38	19163	15.21	224	14813	77.30
ICICI500	EQ	27-May-2021	214.08	214.08	215.98	213.04	213.62	214.45	214.62	948	2.03	137	767	80.91
ICICIALPLV	EQ	27-May-2021	150.93	151.81	152.80	147.82	151.50	150.75	150.90	7972	12.03	177	7544	94.63
ICICIB22	EQ	27-May-2021	38.66	36.30	38.95	36.30	38.48	38.89	38.82	894725	347.33	2776	862746	96.43
ICICIBANK	EQ	27-May-2021	652.50	651.10	656.50	648.10	653.55	652.25	652.42	23349546	152336.29	194752	13356868	57.20
ICICIBANKN	EQ	27-May-2021	345.19	400.00	400.00	343.38	349.34	348.90	346.17	18144	62.81	254	15244	84.02
ICICIBANKP	EQ	27-May-2021	180.28	180.10	181.39	179.05	181.39	181.00	180.49	5097	9.20	129	3337	65.47
ICICIGI	EQ	27-May-2021	1476.85	1481.60	1488.00	1430.00	1450.00	1446.40	1448.11	1130538	16371.46	62270	725830	64.20
ICICIGOLD	EQ	27-May-2021	43.55	43.63	43.63	43.25	43.30	43.38	43.38	428321	185.82	1311	376169	87.82
ICICILIQ	EQ	27-May-2021	999.99	999.50	1000.01	999.50	1000.00	1000.00	999.99	1897	18.97	25	1872	98.68
ICICILOVOL	EQ	27-May-2021	125.28	122.28	126.97	122.28	125.86	125.68	125.77	54701	68.80	750	50948	93.14
ICICIM150	EQ	27-May-2021	97.29	98.40	98.40	96.90	97.70	97.57	97.48	2417	2.36	216	1811	74.93
ICICIMCAP	EQ	27-May-2021	88.76	96.70	96.70	88.50	88.99	88.87	88.74	13814	12.26	235	8914	64.53
ICICINF100	EQ	27-May-2021	167.00	168.98	168.98	166.32	166.81	167.00	167.25	8066	13.49	244	7292	90.40
ICICINIFTY	EQ	27-May-2021	162.51	172.30	172.30	160.05	163.47	163.25	163.44	150508	245.99	3168	117713	78.21
ICICINV20	EQ	27-May-2021	81.67	92.30	92.30	79.00	82.07	81.75	81.88	14488	11.86	1274	8844	61.04
ICICINXT50	EQ	27-May-2021	37.88	38.77	38.77	37.56	37.98	37.87	37.95	15259	5.79	489	11795	77.30
ICICIPHARM	EQ	27-May-2021	84.79	85.50	87.88	84.11	84.60	84.49	84.74	15416	13.06	155	12583	81.62
ICICIPRULI	EQ	27-May-2021	525.90	527.00	539.75	521.25	529.50	527.35	529.53	4384125	23215.21	102945	2668288	60.86
ICICISENSX	EQ	27-May-2021	549.95	552.25	553.90	545.03	550.50	550.42	550.35	1059	5.83	91	735	69.41
ICICITECH	EQ	27-May-2021	270.05	272.64	275.97	271.00	273.00	273.54	274.00	69689	190.95	346	59509	85.39
ICIL	EQ	27-May-2021	150.80	153.00	153.00	148.05	148.50	148.45	149.68	215649	322.78	3575	116008	53.79
ICRA	EQ	27-May-2021	3171.65	3188.00	3229.95	3155.00	3164.80	3161.10	3177.40	5354	170.12	1210	2916	54.46
IDBI	EQ	27-May-2021	38.65	38.40	38.85	38.30	38.70	38.65	38.63	8160381	3152.65	16174	2826109	34.63
IDBIGOLD	EQ	27-May-2021	4430.15	4442.00	4442.00	4412.00	4423.30	4425.95	4434.19	53	2.35	27	38	71.70
IDEA	EQ	27-May-2021	8.55	8.55	8.60	8.40	8.50	8.45	8.50	110294218	9373.00	124003	39463360	35.78
IDFC	EQ	27-May-2021	59.20	59.70	59.80	57.50	58.05	58.15	58.56	9050731	5299.80	23773	5239317	57.89
IDFCFIRSTB	EQ	27-May-2021	57.80	58.15	58.60	57.15	58.15	57.90	57.84	28509870	16490.93	56668	7380716	25.89
IDFCFIRSTB	NA	27-May-2021	11350.00	11350.00	11350.00	11350.00	11350.00	11350.00	11350.00	2	0.23	2	2	100.00
IDFCFIRSTB	NB	27-May-2021	5132.00	5092.00	5199.00	5092.00	5130.00	5130.00	5117.17	12	0.61	5	10	83.33
IDFCFIRSTB	NC	27-May-2021	10850.51	10701.05	10870.00	10000.01	10870.00	10870.00	10727.02	23	2.47	6	16	69.57
IDFCFIRSTB	NE	27-May-2021	10550.00	10500.01	10575.00	10500.01	10575.00	10575.00	10550.00	12	1.27	3	8	66.67
IDFNIFTYET	EQ	27-May-2021	159.49	159.50	160.00	159.41	160.00	159.98	159.79	225	0.36	22	222	98.67
IEX	EQ	27-May-2021	356.45	357.00	357.00	343.05	355.00	352.65	348.90	4704283	16413.18	84783	2361311	50.19
IFBAGRO	EQ	27-May-2021	472.45	480.00	488.55	466.75	481.00	476.90	480.12	26175	125.67	1914	14326	54.73
IFBIND	EQ	27-May-2021	1111.85	1115.00	1115.00	1063.00	1075.00	1071.05	1084.56	70469	764.28	5442	32933	46.73
IFCI	EQ	27-May-2021	12.25	12.30	12.50	11.95	12.00	12.00	12.16	4347194	528.55	9816	2196956	50.54
IFCI	NH	27-May-2021	1091.78	1093.00	1093.00	1093.00	1093.00	1093.00	1093.00	20	0.22	1	20	100.00
IFCI	NI	27-May-2021	1870.00	1860.00	1860.00	1860.00	1860.00	1860.00	1860.00	180	3.35	1	180	100.00
IFCI	NL	27-May-2021	1069.90	1084.00	1084.00	1084.00	1084.00	1084.00	1084.00	1	0.01	1	1	100.00
IFCI	NM	27-May-2021	1700.00	1770.00	1770.00	1770.00	1770.00	1770.00	1770.00	80	1.42	1	80	100.00
IFGLEXPOR	EQ	27-May-2021	352.30	355.00	369.70	351.85	364.80	363.75	361.10	78499	283.46	2670	52417	66.77
IGARASHI	EQ	27-May-2021	456.50	457.80	459.80	434.00	436.10	436.80	439.83	191498	842.27	5255	123412	64.45
IGL	EQ	27-May-2021	509.20	512.00	521.15	506.10	520.40	517.30	515.61	5677868	29275.89	61907	2974608	52.39
IGPL	EQ	27-May-2021	590.20	600.00	600.00	564.80	567.00	567.00	574.91	261153	1501.39	11530	163327	62.54
IIFCL	N4	27-May-2021	1429.00	1429.00	1437.91	1429.00	1437.91	1430.71	1430.45	227	3.25	13	227	100.00
IIFL	EQ	27-May-2021	259.85	262.00	262.00	254.10	256.95	255.55	257.12	121922	313.48	7829	89937	73.77
IIFL	N4	27-May-2021	1024.00	1022.00	1039.00	1021.00	1027.50	1027.50	1028.70	83	0.85	7	83	100.00
IIFL	N5	27-May-2021	1062.62	1062.62	1062.62	1062.62	1062.62	1062.62	1062.62	10	0.11	1	10	100.00
IIFL	N6	27-May-2021	1024.99	1024.00	1024.00	1024.00	1024.00	1024.00	1024.00	295	3.02	6	295	100.00
IIFL	N9	27-May-2021	1017.50	1001.00	1019.10	1001.00	1019.10	1019.10	1010.05	22	0.22	4	11	50.00
IIFL	NC	27-May-2021	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	1027.00	45	0.46	2	45	100.00
IIFL	NE	27-May-2021	1003.09	1001.00	1003.00	1001.00	1001.00	1001.00	1001.13	786	7.87	13	786	100.00
IIFL	NF	27-May-2021	1006.12	1005.00	1006.50	1002.00	1005.00	1002.23	1002.91	4157	41.69	42	4107	98.80
IIFL	NG	27-May-2021	991.01	983.00	995.00	983.00	988.05	992.22	989.15	15	0.15	3	15	100.00
IIFLSEC	EQ	27-May-2021	74.80	74.90	80.90	74.40	78.10	78.20	78.05	2781464	2170.92	12352	998156	35.89
IIFLWAM	EQ	27-May-2021	1166.40	1170.00	1180.00	1150.00	1166.55	1166.10	1165.00	25302	294.77	3043	12298	48.60
IITL	EQ	27-May-2021	62.45	63.50	67.90	61.20	67.85	67.20	65.85	22425	14.77	326	12883	57.45
IL&FSENGG	BZ	27-May-2021	3.45	3.60	3.60	3.40	3.60	3.60	3.53	68373	2.41	52	-	-
IL&FSTRANS	BZ	27-May-2021	2.45	2.50	2.55	2.35	2.45	2.45	2.49	126058	3.14	106	-	-
IMAGICAA	EQ	27-May-2021	7.65	7.80	8.00	7.75	7.80	7.90	7.88	284853	22.46	582	236350	82.97
IMFA	EQ	27-May-2021	415.25	415.25	431.70	410.00	424.50	423.65	422.81	55555	234.89	2670	30260	54.47
IMPAL	EQ	27-May-2021	666.50	664.05	691.00	663.85	689.00	685.55	681.03	3654	24.88	292	3110	85.11
IMPEXFERRO	BE	27-May-2021	0.85	0.85	0.85	0.80	0.80	0.80	0.81	10220	0.08	19	-	-
INCREDIBLE	EQ	27-May-2021	29.05	28.50	29.70	28.45	28.95	28.85	28.79	51344	14.78	460	35153	68.47
INDBANK	EQ	27-May-2021	15.80	16.15	16.20	15.80	16.00	16.00	16.00	119347	19.09	426	82183	68.86
INDHOTEL	EQ	27-May-2021	131.20	132.20	136.65	130.75	131.80	132.30	133.43	4688854	6256.11	29138	1627569	34.71
INDIACEM	EQ	27-May-2021	189.50	188.65	191.30	185.65	186.60	186.90	187.99	3343286	6285.17	23606	997415	29.83
INDIAGLYCO	EQ	27-May-2021	486.50	488.35	488.35	475.00	477.60	476.50	480.49	90943	436.97	3734	41756	45.91
INDIAMART	EQ	27-May-2021	7541.80	7568.40	7647.10	7460.00	7553.00	7557.65	7532.43	86473	6513.52	15816	35536	41.09
INDIANB	EQ	27-May-2021	142.70	142.70	143.55	140.15	141.70	140.85	141.05	2640568	3724.50	16220	762637	28.88
INDIANCARD	EQ	27-May-2021	160.80	164.00	164.75	155.65	158.00	158.60	159.66	3592	5.74	147	2540	70.71
INDIANHUME	EQ	27-May-2021	203.80	205.40	233.30	203.05	219.00	220.15	223.54	3275282	7321.52	58753	668168	20.40
INDIGO	EQ	27-May-2021	1724.15	1724.80	1747.90	1704.40	1738.70	1740.70	1732.92	730539	12659.62	26600	336531	46.07
INDIGOPNTS	EQ	27-May-2021	2572.05	2572.05	2589.00	2510.00	2540.70	2544.00	2541.17	164763	4186.90	12961	113086	68.64
INDIGRID	IV	27-May-2021	132.09	132.79	132.95	131.00	131.99	131.99	131.73	219429	289.04	93	212625	96.90
INDIGRID	NF	27-May-2021	1000.00	1010.00	1012.00	1010.00	1012.00	1012.00	1010.78	164	1.66	5	164	100.00
INDIGRID	NJ	27-May-2021	1034.11	1033.00	1034.99	1033.00	1034.98	1034.98	1033.28	3946	40.77	67	3905	98.96
INDIGRID	NL	27-May-2021	1029.51	1035.00	1035.00	1032.00	1032.00	1032.00	1033.65	84	0.87	4	59	70.24
INDLMETER	EQ	27-May-2021	15.60	16.00	16.25	15.10	15.30	15.25	15.37	11311	1.74	98	8521	75.33
INDNIPPON	EQ	27-May-2021	392.95	392.95	408.90	389.25	396.50	394.95	397.06	36713	145.77	1985	19676	53.59
INDOCO	EQ	27-May-2021	397.35	402.20	405.50	381.00	389.00	388.90	392.14	1059917	4156.34	31763	299406	28.25
INDORAMA	EQ	27-May-2021	53.15	53.35	53.50	51.40	52.25	52.10	52.43	168277	88.22	1375	99093	58.89
INDOSOLAR	BZ	27-May-2021	1.90	1.95	1.95	1.85	1.95	1.95	1.93	152701	2.95	130	-	-
INDOSTAR	EQ	27-May-2021	305.55	310.15	319.00	308.95	311.95	310.40	312.81	316875	991.21	9686	186735	58.93
INDOTECH	EQ	27-May-2021	129.15	130.15	130.15	123.05	123.20	125.00	127.18	27366	34.80	1045	17173	62.75
INDOTHAI	BE	27-May-2021	52.80	52.00	55.00	51.55	54.50	54.50	53.06	1228	0.65	19	-	-
INDOWIND	EQ	27-May-2021	4.25	4.35	4.35	4.15	4.25	4.25	4.26	100296	4.27	272	75438	75.22
INDRAMEDCO	EQ	27-May-2021	89.15	89.85	89.90	86.70	87.30	87.15	87.77	459797	403.57	4937	234124	50.92
INDSWFTLAB	EQ	27-May-2021	88.30	89.00	89.60	86.80	87.40	87.45	88.01	178009	156.67	2154	101191	56.85
INDTERRAIN	EQ	27-May-2021	33.85	34.55	34.60	33.20	33.60	33.40	33.66	158174	53.24	848	114826	72.59
INDUSINDBK	EQ	27-May-2021	998.45	995.30	1013.30	987.00	1010.10	1006.85	998.87	4427518	44225.33	82893	1029995	23.26
INDUSTOWER	EQ	27-May-2021	241.45	241.90	244.80	238.55	244.25	242.60	241.65	4068705	9831.98	41583	2113127	51.94
INEOSSTYRO	EQ	27-May-2021	1369.45	1380.00	1388.80	1350.00	1358.00	1357.55	1359.27	54060	734.82	3499	38101	70.48
INFIBEAM	EQ	27-May-2021	40.20	41.00	42.40	40.40	41.20	41.30	41.23	6623544	2730.73	18840	2354986	35.55
INFOBEAN	EQ	27-May-2021	256.75	264.00	264.00	253.95	256.00	256.90	258.79	23509	60.84	676	17814	75.78
INFOMEDIA	EQ	27-May-2021	4.80	5.00	5.00	4.80	5.00	5.00	4.94	30544	1.51	250	28269	92.55
INFRABEES	EQ	27-May-2021	438.63	439.99	439.99	435.28	439.16	438.89	438.55	842	3.69	77	643	76.37
INFY	EQ	27-May-2021	1397.25	1404.20	1416.25	1391.70	1408.90	1402.25	1404.67	15365391	215832.98	250209	9964000	64.85
INGERRAND	EQ	27-May-2021	997.00	994.45	996.85	965.55	979.10	985.70	980.34	119068	1167.27	9143	26627	22.36
INOXLEISUR	EQ	27-May-2021	308.25	308.00	317.00	303.20	313.85	314.20	309.60	326314	1010.28	6927	138507	42.45
INOXWIND	EQ	27-May-2021	74.85	74.35	75.60	73.70	74.05	74.35	74.61	80004	59.69	1360	45416	56.77
INSECTICID	EQ	27-May-2021	550.90	551.85	557.05	528.40	535.00	534.30	539.27	54216	292.37	3018	35088	64.72
INSPIRISYS	EQ	27-May-2021	43.75	44.95	44.95	41.65	42.60	42.35	43.24	39657	17.15	490	32407	81.72
INTELLECT	EQ	27-May-2021	762.45	764.65	782.95	727.25	769.70	767.60	765.68	1809395	13854.14	34370	1535120	84.84
INTENTECH	EQ	27-May-2021	53.30	54.00	54.95	53.45	53.65	53.75	54.06	51422	27.80	720	35581	69.19
INVENTURE	EQ	27-May-2021	32.95	33.85	33.90	33.05	33.05	33.05	33.37	76774	25.62	882	45590	59.38
IOB	EQ	27-May-2021	16.75	16.75	16.90	16.65	16.85	16.80	16.78	4831222	810.80	5122	2082346	43.10
IOC	EQ	27-May-2021	112.00	112.70	113.70	109.95	110.35	110.25	111.75	34323489	38355.18	111424	11570449	33.71
IOLCP	EQ	27-May-2021	648.05	653.25	676.90	646.05	663.00	661.30	666.96	2037764	13591.16	61409	536846	26.34
IPCALAB	EQ	27-May-2021	2243.90	2243.90	2309.00	2152.20	2175.00	2203.05	2244.33	842003	18897.32	46063	414111	49.18
IRB	EQ	27-May-2021	108.60	109.75	109.80	106.50	108.20	107.60	107.93	1716147	1852.20	15159	935314	54.50
IRBINVIT	IV	27-May-2021	53.74	53.40	54.75	53.10	54.60	54.70	54.20	445000	241.17	135	397500	89.33
IRCON	EQ	27-May-2021	49.05	49.05	49.35	48.60	48.70	48.65	48.85	1577231	770.47	8050	777938	49.32
IRCTC	EQ	27-May-2021	1894.05	1900.00	1941.15	1876.00	1919.00	1928.35	1919.40	2284298	43844.83	66325	1305061	57.13
IREDA	N5	27-May-2021	1299.86	1285.00	1285.00	1280.61	1280.61	1280.75	1280.76	300	3.84	2	300	100.00
IREDA	N6	27-May-2021	1449.00	1405.02	1430.00	1405.02	1430.00	1430.00	1409.18	6	0.08	2	5	83.33
IRFC	EQ	27-May-2021	23.85	23.85	23.95	23.55	23.70	23.65	23.66	10133530	2397.98	21912	4292798	42.36
IRFC	N1	27-May-2021	1078.19	1084.90	1085.00	1078.00	1085.00	1085.00	1079.90	1436	15.51	11	1435	99.93
IRFC	N2	27-May-2021	1261.00	1251.10	1251.56	1250.05	1250.05	1251.50	1251.49	540	6.76	3	520	96.30
IRFC	N4	27-May-2021	1234.89	1219.92	1219.92	1219.92	1219.92	1219.92	1219.92	10000	121.99	1	10000	100.00
IRFC	N7	27-May-2021	1130.00	1278.00	1278.00	1278.00	1278.00	1278.00	1278.00	25	0.32	1	25	100.00
IRFC	NA	27-May-2021	1285.00	1284.00	1284.00	1275.01	1283.50	1283.50	1276.65	245	3.13	9	245	100.00
IRFC	NE	27-May-2021	1315.00	1320.99	1321.00	1310.10	1321.00	1321.00	1318.27	8	0.11	5	4	50.00
IRFC	NI	27-May-2021	1145.21	1165.00	1165.00	1165.00	1165.00	1165.00	1165.00	20	0.23	1	20	100.00
IRFC	NO	27-May-2021	1271.68	1270.00	1271.00	1270.00	1271.00	1271.00	1270.11	338	4.29	6	338	100.00
IRISDOREME	EQ	27-May-2021	114.40	114.70	116.00	112.75	116.00	114.70	114.89	13533	15.55	94	12481	92.23
ISEC	EQ	27-May-2021	573.40	574.50	591.00	571.25	589.60	584.15	582.30	1032713	6013.51	22635	519851	50.34
ISFT	EQ	27-May-2021	89.70	91.00	92.70	86.00	86.45	87.10	87.88	35099	30.85	529	23054	65.68
ISGEC	EQ	27-May-2021	536.75	544.50	579.00	540.05	565.00	568.25	564.67	362319	2045.91	9599	170880	47.16
ISMTLTD	BE	27-May-2021	19.35	19.40	20.10	18.85	19.50	19.30	19.25	342269	65.88	501	-	-
ITC	EQ	27-May-2021	210.60	211.00	214.15	210.30	211.20	211.15	211.94	47554219	100787.77	172315	28538996	60.01
ITDC	EQ	27-May-2021	387.10	389.70	401.75	382.20	390.90	388.15	392.46	137977	541.50	6545	27429	19.88
ITDCEM	EQ	27-May-2021	83.85	84.15	86.40	83.30	84.20	84.20	84.75	801062	678.88	6421	389983	48.68
ITI	EQ	27-May-2021	119.95	120.25	122.25	119.85	120.20	120.25	120.86	310838	375.68	4049	112392	36.16
IVC	BE	27-May-2021	5.95	6.10	6.15	5.75	6.00	5.95	5.94	72424	4.30	285	-	-
IVP	EQ	27-May-2021	124.70	125.00	128.00	120.05	128.00	124.80	123.26	2956	3.64	170	1695	57.34
IVZINGOLD	EQ	27-May-2021	4429.00	4410.00	4415.00	4380.05	4380.05	4399.60	4401.75	63	2.77	6	63	100.00
IVZINNIFTY	EQ	27-May-2021	1644.84	1694.18	1694.18	1643.36	1651.95	1664.59	1676.11	22	0.37	4	10	45.45
IZMO	EQ	27-May-2021	82.40	83.40	83.40	78.30	78.30	78.65	79.65	96783	77.09	1025	55644	57.49
J&KBANK	EQ	27-May-2021	28.90	29.05	29.70	28.40	29.15	29.05	29.02	3674264	1066.28	8214	1309634	35.64
JAGRAN	EQ	27-May-2021	59.60	59.90	60.30	57.60	58.15	58.00	58.79	337597	198.46	2916	203199	60.19
JAGSNPHARM	EQ	27-May-2021	101.25	101.80	103.75	98.35	99.40	99.05	101.13	425926	430.75	8235	151960	35.68
JAIBALAJI	EQ	27-May-2021	44.15	42.35	46.35	42.35	46.35	46.05	45.14	56452	25.48	441	40598	71.92
JAICORPLTD	EQ	27-May-2021	103.60	103.90	120.30	102.20	113.65	113.90	114.85	24304109	27912.50	154854	3092286	12.72
JAINSTUDIO	BZ	27-May-2021	2.20	2.20	2.30	2.20	2.30	2.30	2.26	1654	0.04	16	-	-
JAKHARIA	SM	27-May-2021	147.00	142.00	145.00	142.00	145.00	145.00	144.73	44800	64.84	19	44800	100.00
JALAN	SM	27-May-2021	3.85	3.70	3.70	3.70	3.70	3.70	3.70	6000	0.22	2	6000	100.00
JAMNAAUTO	EQ	27-May-2021	84.15	84.35	85.20	81.55	84.85	84.55	83.49	2712829	2264.93	18065	1027546	37.88
JASH	EQ	27-May-2021	422.00	428.50	439.50	410.00	430.00	433.15	428.96	44495	190.87	998	22192	49.88
JAYAGROGN	EQ	27-May-2021	187.60	187.95	192.75	186.10	189.50	187.45	189.55	28428	53.89	1010	14907	52.44
JAYBARMARU	EQ	27-May-2021	356.75	359.50	375.00	358.95	368.50	368.55	368.35	194818	717.60	8535	86735	44.52
JAYNECOIND	EQ	27-May-2021	17.65	17.65	18.30	17.50	17.95	17.85	18.00	356879	64.23	506	256052	71.75
JAYSREETEA	EQ	27-May-2021	101.45	101.10	102.85	100.15	100.35	100.60	101.45	230377	233.71	3662	81601	35.42
JBCHEPHARM	EQ	27-May-2021	1473.55	1474.00	1482.40	1441.40	1460.00	1446.80	1458.98	140269	2046.50	10003	73548	52.43
JBFIND	BE	27-May-2021	24.45	24.70	25.60	23.25	25.00	24.75	24.20	815247	197.25	1178	-	-
JBMA	EQ	27-May-2021	428.30	430.00	433.65	426.50	427.50	428.40	429.39	17338	74.45	1142	8149	47.00
JCHAC	EQ	27-May-2021	2297.00	2314.90	2314.90	2258.40	2279.80	2279.35	2283.31	34046	777.38	4169	18843	55.35
JETAIRWAYS	BZ	27-May-2021	97.70	101.90	102.55	101.00	102.55	102.55	102.43	62948	64.47	744	-	-
JHS	EQ	27-May-2021	20.65	20.15	20.80	20.15	20.35	20.35	20.40	78210	15.96	888	53731	68.70
JIKIND	BE	27-May-2021	0.60	0.65	0.65	0.60	0.65	0.60	0.61	73008	0.45	50	-	-
JINDALPHOT	BE	27-May-2021	53.55	53.55	53.60	53.00	53.00	53.10	53.07	4838	2.57	65	-	-
JINDALPOLY	EQ	27-May-2021	837.25	845.50	879.10	828.15	859.50	857.35	860.09	160942	1384.25	7755	64262	39.93
JINDALSAW	EQ	27-May-2021	95.85	97.00	97.50	93.15	94.20	94.45	95.53	2680881	2561.13	15028	1142841	42.63
JINDALSTEL	EQ	27-May-2021	389.85	391.35	402.00	381.20	396.95	394.85	392.79	14530974	57075.52	138927	3339290	22.98
JINDRILL	EQ	27-May-2021	112.55	113.45	115.50	108.30	110.55	110.95	113.65	71415	81.16	1472	48366	67.73
JINDWORLD	EQ	27-May-2021	52.95	52.80	53.70	51.05	51.65	51.70	52.55	159686	83.92	781	21447	13.43
JISLDVREQS	EQ	27-May-2021	13.55	13.80	14.20	13.10	14.05	14.00	13.85	192469	26.66	583	113282	58.86
JISLJALEQS	EQ	27-May-2021	22.05	22.35	23.15	22.00	23.00	23.00	22.89	8557430	1958.39	8080	6010121	70.23
JITFINFRA	BE	27-May-2021	11.35	11.20	11.75	10.80	11.30	11.30	11.00	36128	3.97	126	-	-
JIYAECO	BE	27-May-2021	5.10	5.20	5.20	5.00	5.20	5.10	5.15	37320	1.92	93	-	-
JKCEMENT	EQ	27-May-2021	2869.55	2885.00	2922.30	2768.00	2790.00	2805.35	2833.61	65415	1853.60	8963	46911	71.71
JKIL	EQ	27-May-2021	179.70	180.65	182.00	175.00	176.80	175.60	177.05	389388	689.42	6947	201618	51.78
JKLAKSHMI	EQ	27-May-2021	551.45	550.00	555.00	539.00	545.00	551.10	548.56	1492479	8187.13	35400	750947	50.32
JKPAPER	EQ	27-May-2021	152.80	153.45	156.45	151.20	153.80	153.50	153.56	2170927	3333.78	14445	664541	30.61
JKTYRE	EQ	27-May-2021	127.10	127.05	130.40	127.05	128.45	128.50	129.12	2802155	3618.28	20833	1352406	48.26
JMA	EQ	27-May-2021	48.95	48.10	48.15	46.40	46.85	46.80	47.03	37456	17.62	550	25754	68.76
JMCPROJECT	EQ	27-May-2021	115.55	115.60	116.45	111.25	112.00	111.80	112.62	284612	320.52	4091	169527	59.56
JMFINANCIL	EQ	27-May-2021	85.25	85.65	87.95	84.30	87.50	87.50	86.61	2501903	2166.79	13700	1177332	47.06
JMTAUTOLTD	EQ	27-May-2021	2.70	2.70	2.80	2.65	2.75	2.75	2.76	441172	12.19	614	317801	72.04
JOCIL	EQ	27-May-2021	196.40	197.90	198.90	191.15	191.50	191.80	195.30	26591	51.93	914	16415	61.73
JPASSOCIAT	EQ	27-May-2021	9.25	9.35	9.35	8.70	8.80	8.75	8.97	32746308	2936.52	42269	16140129	49.29
JPINFRATEC	EQ	27-May-2021	2.00	2.10	2.10	2.10	2.10	2.10	2.10	449468	9.44	184	449468	100.00
JPPOWER	EQ	27-May-2021	4.05	4.05	4.05	3.85	3.95	3.95	3.96	51782837	2049.52	18097	28989961	55.98
JSL	EQ	27-May-2021	92.65	92.65	94.00	91.00	91.50	91.40	92.01	1256222	1155.90	7336	682941	54.36
JSLHISAR	EQ	27-May-2021	177.65	178.95	181.50	175.00	176.00	175.75	177.76	453912	806.87	5506	204432	45.04
JSWENERGY	EQ	27-May-2021	115.10	115.50	118.40	114.95	115.20	115.70	116.93	4853113	5674.51	19640	2126806	43.82
JSWHL	EQ	27-May-2021	4468.45	4494.60	4499.40	4401.00	4411.00	4446.20	4465.42	1751	78.19	283	1251	71.44
JSWISPL	EQ	27-May-2021	53.15	51.50	55.75	50.50	53.50	53.50	53.55	2634737	1410.83	7487	1406190	53.37
JSWSTEEL	EQ	27-May-2021	682.20	684.90	694.35	678.00	682.30	681.85	684.84	15110958	103485.81	168500	4739456	31.36
JTEKTINDIA	EQ	27-May-2021	116.00	116.85	117.70	111.55	113.90	114.60	114.70	2179870	2500.33	20260	545773	25.04
JUBLFOOD	EQ	27-May-2021	3144.40	3150.45	3165.40	3074.00	3107.00	3096.30	3109.98	718644	22349.66	42566	247648	34.46
JUBLINDS	EQ	27-May-2021	291.40	294.40	294.45	284.20	285.00	285.65	288.19	35216	101.49	1602	20332	57.74
JUBLINGREA	EQ	27-May-2021	484.60	486.90	492.10	475.00	477.70	477.05	482.42	398914	1924.45	11616	212345	53.23
JUBLPHARMA	EQ	27-May-2021	897.00	902.00	925.00	870.00	884.00	887.30	906.10	702556	6365.89	26122	306579	43.64
JUMPNET	EQ	27-May-2021	7.20	7.25	7.50	6.95	7.15	7.05	7.12	4056457	288.97	3427	2770804	68.31
JUNIORBEES	EQ	27-May-2021	389.50	396.00	396.00	389.05	392.20	391.54	390.86	88314	345.18	3643	73011	82.67
JUSTDIAL	EQ	27-May-2021	857.20	868.00	884.45	849.45	863.00	863.30	871.37	5472326	47684.22	124358	775397	14.17
JYOTHYLAB	EQ	27-May-2021	156.90	158.00	160.55	155.00	157.90	156.90	158.42	1938815	3071.54	18871	779286	40.19
JYOTISTRUC	BZ	27-May-2021	4.35	4.20	4.55	4.15	4.55	4.55	4.45	28852	1.28	45	-	-
KABRAEXTRU	EQ	27-May-2021	200.40	202.25	203.90	192.00	194.95	194.75	197.50	181291	358.05	11597	102516	56.55
KAJARIACER	EQ	27-May-2021	962.60	962.10	965.00	947.05	959.90	958.60	954.48	152981	1460.17	6400	102864	67.24
KAKATCEM	EQ	27-May-2021	243.75	242.05	252.45	242.00	252.45	245.90	244.95	17932	43.92	1051	8698	48.51
KALPATPOWR	EQ	27-May-2021	426.40	429.80	436.90	425.10	427.00	426.90	429.65	430140	1848.10	10946	199981	46.49
KALYANIFRG	BE	27-May-2021	195.00	195.00	199.95	192.00	195.00	195.00	196.68	942	1.85	21	-	-
KALYANKJIL	EQ	27-May-2021	71.20	71.80	72.70	68.15	68.70	68.50	69.67	7219130	5029.68	39641	2601452	36.04
KAMATHOTEL	EQ	27-May-2021	44.40	44.25	46.00	42.20	44.85	44.65	44.28	430626	190.67	3513	153685	35.69
KAMDHENU	EQ	27-May-2021	148.45	147.10	154.50	146.65	149.30	149.15	150.85	105800	159.60	3056	39665	37.49
KANANIIND	EQ	27-May-2021	4.30	4.65	4.70	4.40	4.70	4.70	4.67	112579	5.26	160	89571	79.56
KANORICHEM	EQ	27-May-2021	141.70	141.70	143.50	138.20	140.00	140.35	140.91	32154	45.31	580	21448	66.70
KANPRPLA	EQ	27-May-2021	255.90	265.00	275.50	237.15	239.75	239.40	261.12	528095	1378.94	14002	211408	40.03
KANSAINER	EQ	27-May-2021	582.30	584.60	591.95	575.60	586.00	588.70	584.81	226503	1324.61	12400	134136	59.22
KAPSTON	BE	27-May-2021	90.65	90.15	90.15	89.70	89.70	89.70	89.97	63	0.06	3	-	-
KARDA	EQ	27-May-2021	177.95	180.95	180.95	175.05	175.75	176.20	177.71	179216	318.49	1140	36407	20.31
KARMAENG	EQ	27-May-2021	14.80	14.35	15.40	14.35	15.40	15.25	14.92	4793	0.71	60	3629	75.71
KARURVYSYA	EQ	27-May-2021	58.25	58.75	59.50	57.20	59.30	59.30	58.78	2090501	1228.78	8386	1085676	51.93
KAYA	EQ	27-May-2021	294.10	294.00	324.50	288.35	318.00	315.55	313.27	188170	589.48	8255	82034	43.60
KCP	EQ	27-May-2021	107.65	108.45	111.00	105.80	106.80	106.40	108.46	691871	750.42	10680	234768	33.93
KCPSUGIND	EQ	27-May-2021	21.45	21.70	22.00	21.00	21.10	21.10	21.46	368464	79.08	1097	211388	57.37
KDDL	EQ	27-May-2021	285.20	285.20	287.05	281.55	282.35	283.60	283.81	4979	14.13	191	3020	60.65
KEC	EQ	27-May-2021	430.45	431.00	432.80	421.85	427.35	430.45	429.76	272993	1173.20	6920	148559	54.42
KECL	BE	27-May-2021	19.65	20.60	20.60	20.60	20.60	20.60	20.60	88619	18.26	247	-	-
KEERTI	EQ	27-May-2021	21.75	21.80	22.30	21.10	21.55	21.85	21.86	53914	11.78	421	38627	71.65
KEI	EQ	27-May-2021	602.85	603.00	634.00	603.00	623.55	623.60	622.19	622080	3870.54	19414	155687	25.03
KELLTONTEC	EQ	27-May-2021	74.20	74.20	75.65	71.05	74.70	74.65	73.98	1670184	1235.58	8111	682220	40.85
KENNAMET	EQ	27-May-2021	1232.50	1268.00	1270.00	1167.95	1185.00	1179.95	1199.25	39232	470.49	6093	14842	37.83
KERNEX	BE	27-May-2021	62.90	66.00	66.00	59.80	62.05	65.05	65.46	72254	47.30	383	-	-
KESORAMIND	EQ	27-May-2021	87.05	87.00	90.50	84.55	85.25	85.35	87.84	4242150	3726.49	25005	1470764	34.67
KEYFINSERV	EQ	27-May-2021	67.40	66.30	69.90	64.60	65.25	67.35	67.05	7713	5.17	255	4794	62.15
KHADIM	EQ	27-May-2021	167.40	167.00	168.80	163.55	166.00	166.20	165.75	64269	106.53	2746	29592	46.04
KHAICHEM	EQ	27-May-2021	34.95	35.35	35.85	33.30	34.35	34.10	34.18	267106	91.29	2659	141063	52.81
KHANDSE	EQ	27-May-2021	18.75	18.90	19.60	17.90	18.05	18.05	18.44	4009	0.74	47	3582	89.35
KHFM	SM	27-May-2021	36.00	35.55	35.55	35.50	35.50	35.50	35.53	6000	2.13	2	6000	100.00
KICL	EQ	27-May-2021	1701.20	1694.30	1720.00	1694.25	1720.00	1703.95	1705.02	436	7.43	81	292	66.97
KILITCH	BE	27-May-2021	181.20	181.95	181.95	173.00	178.80	176.60	177.06	12226	21.65	143	-	-
KINGFA	EQ	27-May-2021	922.20	920.00	945.00	890.00	905.00	909.65	913.06	5011	45.75	725	2974	59.35
KIOCL	EQ	27-May-2021	223.70	222.30	234.85	217.50	234.85	234.85	228.48	248735	568.32	4557	117058	47.06
KIRIINDUS	EQ	27-May-2021	463.00	465.00	469.20	460.10	463.50	463.10	465.23	144984	674.51	10815	45927	31.68
KIRLFER	EQ	27-May-2021	254.25	255.35	256.20	246.00	249.25	248.55	251.16	114433	287.41	7081	59474	51.97
KIRLOSBROS	EQ	27-May-2021	357.05	384.70	414.70	356.20	373.85	370.40	376.82	1069040	4028.37	45031	401815	37.59
KIRLOSENG	EQ	27-May-2021	237.40	239.80	246.95	227.25	230.35	229.45	236.50	845501	1999.59	18152	294870	34.88
KIRLOSIND	EQ	27-May-2021	1507.05	1512.00	1560.00	1510.00	1510.00	1524.15	1535.92	3627	55.71	511	2609	71.93
KITEX	EQ	27-May-2021	115.80	116.00	118.70	114.00	116.00	115.65	116.76	387057	451.93	6488	191006	49.35
KKCL	EQ	27-May-2021	884.00	882.95	883.95	859.25	869.90	864.75	869.85	6762	58.82	2129	3413	50.47
KMSUGAR	EQ	27-May-2021	18.50	18.50	18.90	18.10	18.30	18.30	18.35	324797	59.60	1411	206246	63.50
KNRCON	EQ	27-May-2021	229.90	228.80	230.00	216.00	218.90	222.65	223.54	1994439	4458.39	21792	1669107	83.69
KOKUYOCMLN	EQ	27-May-2021	62.90	63.50	64.90	60.20	61.00	60.70	62.68	827383	518.57	6230	404846	48.93
KOLTEPATIL	EQ	27-May-2021	233.15	234.20	237.40	230.70	234.00	233.15	234.60	217144	509.43	4624	101300	46.65
KOPRAN	EQ	27-May-2021	206.85	208.45	210.50	196.55	196.55	196.55	202.36	1396312	2825.57	17587	819125	58.66
KOTAKBANK	EQ	27-May-2021	1740.65	1740.00	1783.45	1725.70	1777.00	1777.25	1762.28	5339988	94105.57	157045	3026859	56.68
KOTAKBKETF	EQ	27-May-2021	350.15	350.73	354.95	348.30	354.95	353.55	351.34	389424	1368.22	811	74509	19.13
KOTAKGOLD	EQ	27-May-2021	427.80	427.30	427.40	424.60	426.75	426.60	426.65	27886	118.98	1085	18961	67.99
KOTAKIT	EQ	27-May-2021	26.57	31.00	31.00	26.27	27.15	26.97	26.93	9025	2.43	166	5259	58.27
KOTAKNIFTY	EQ	27-May-2021	159.54	159.32	160.70	159.31	160.45	160.20	159.78	27805	44.43	287	12863	46.26
KOTAKNV20	EQ	27-May-2021	82.84	84.50	84.80	82.10	83.45	83.35	83.43	5903	4.92	107	5203	88.14
KOTAKPSUBK	EQ	27-May-2021	230.93	224.01	237.50	224.01	236.50	236.51	235.36	93324	219.65	1007	57102	61.19
KOTARISUG	EQ	27-May-2021	38.90	39.20	39.40	37.50	37.70	37.75	38.17	351415	134.15	2019	227254	64.67
KOTHARIPET	EQ	27-May-2021	41.55	42.40	42.85	40.00	40.60	40.50	41.30	184381	76.14	1269	110515	59.94
KOTHARIPRO	EQ	27-May-2021	79.90	78.90	81.95	76.80	77.20	77.15	78.84	30586	24.11	455	22520	73.63
KPITTECH	EQ	27-May-2021	227.15	231.00	245.00	227.50	244.00	233.95	233.15	3491394	8140.20	31399	2722447	77.98
KPRMILL	EQ	27-May-2021	1550.10	1562.50	1624.40	1551.15	1600.00	1604.95	1594.88	142214	2268.15	15868	78138	54.94
KRBL	EQ	27-May-2021	235.95	237.40	237.90	215.85	217.00	218.95	222.09	1770797	3932.73	26189	1183493	66.83
KREBSBIO	EQ	27-May-2021	138.60	139.00	141.05	124.75	124.75	124.95	127.84	153768	196.58	1923	88184	57.35
KRIDHANINF	EQ	27-May-2021	4.50	4.60	4.95	4.40	4.95	4.90	4.90	1170348	57.32	913	905245	77.35
KRISHANA	EQ	27-May-2021	83.35	97.00	97.00	84.00	85.60	85.55	86.62	204779	177.39	1547	123156	60.14
KSB	EQ	27-May-2021	1027.20	1035.00	1035.00	987.35	998.00	998.35	1013.73	75584	766.22	8001	27533	36.43
KSCL	EQ	27-May-2021	758.00	758.10	762.00	750.10	754.00	752.80	754.39	182616	1377.64	10273	58269	31.91
KSL	EQ	27-May-2021	385.20	388.00	388.00	376.00	380.80	378.40	383.82	119873	460.10	6080	66313	55.32
KSOLVES	SM	27-May-2021	1485.05	1501.00	1559.30	1501.00	1559.00	1558.50	1543.84	14100	217.68	46	9600	68.09
KTKBANK	EQ	27-May-2021	71.95	67.50	67.50	65.40	65.90	65.90	66.35	10152536	6736.67	34404	4208821	41.46
KUANTUM	EQ	27-May-2021	64.35	66.50	71.30	64.10	67.50	67.70	68.10	224731	153.04	2803	59397	26.43
L&TFH	EQ	27-May-2021	88.65	89.10	89.10	87.65	88.70	88.50	88.31	8194293	7236.07	27653	2770508	33.81
L&TFINANCE	NC	27-May-2021	1070.21	1080.00	1080.00	1075.10	1075.10	1075.10	1079.84	310	3.35	5	310	100.00
L&TFINANCE	NK	27-May-2021	1016.01	1018.25	1020.05	1018.25	1020.05	1020.05	1019.74	23	0.23	2	23	100.00
L&TFINANCE	NQ	27-May-2021	1135.00	1060.00	1060.00	1060.00	1060.00	1060.00	1060.00	20	0.21	1	20	100.00
L&TFINANCE	NU	27-May-2021	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	25	0.28	1	25	100.00
L&TFINANCE	NY	27-May-2021	1060.00	1056.00	1056.00	1056.00	1056.00	1056.00	1056.00	1	0.01	1	1	100.00
L&TFINANCE	Y7	27-May-2021	1065.01	1060.00	1068.00	1060.00	1068.00	1068.00	1060.39	331	3.51	9	308	93.05
L&TFINANCE	Y9	27-May-2021	1111.00	1118.00	1118.00	1118.00	1118.00	1118.00	1118.00	1	0.01	1	1	100.00
LAGNAM	SM	27-May-2021	25.15	26.00	26.40	26.00	26.40	26.40	26.25	9000	2.36	3	9000	100.00
LAKPRE	BZ	27-May-2021	4.95	5.00	5.15	5.00	5.00	5.00	5.05	17423	0.88	34	-	-
LALPATHLAB	EQ	27-May-2021	2788.40	2793.00	2809.90	2761.00	2794.00	2783.15	2776.02	284065	7885.71	16218	158277	55.72
LAMBODHARA	EQ	27-May-2021	66.10	66.30	67.15	65.25	65.25	65.75	66.12	29682	19.63	640	19973	67.29
LAOPALA	EQ	27-May-2021	266.40	267.50	272.75	261.30	264.35	264.50	266.18	196473	522.97	6347	66728	33.96
LASA	EQ	27-May-2021	78.95	78.70	79.85	77.05	78.00	77.95	78.74	163235	128.53	3976	90841	55.65
LAURUSLABS	EQ	27-May-2021	523.60	523.60	527.95	516.50	524.00	520.60	521.54	2825900	14738.16	33773	1179788	41.75
LAXMICOT	SM	27-May-2021	17.25	17.10	17.10	16.90	16.90	16.90	17.00	18000	3.06	3	18000	100.00
LAXMIMACH	EQ	27-May-2021	6556.45	6649.95	6650.00	6465.00	6580.00	6504.95	6514.16	8602	560.35	2408	4727	54.95
LCCINFOTEC	EQ	27-May-2021	1.50	1.55	1.55	1.55	1.55	1.55	1.55	132992	2.06	37	132991	100.00
LEMONTREE	EQ	27-May-2021	41.25	41.50	42.95	40.85	42.50	42.30	42.15	6857954	2890.52	20240	1831874	26.71
LFIC	EQ	27-May-2021	78.75	79.15	79.70	78.80	79.70	79.10	79.12	535	0.42	18	309	57.76
LGBBROSLTD	EQ	27-May-2021	322.40	324.00	324.00	317.00	318.00	318.35	320.43	57175	183.21	1964	36290	63.47
LGBFORGE	EQ	27-May-2021	4.75	4.80	4.80	4.60	4.70	4.70	4.65	26335	1.22	101	22343	84.84
LIBAS	EQ	27-May-2021	46.15	46.00	48.25	46.00	47.40	47.85	47.13	232724	109.69	901	49537	21.29
LIBERTSHOE	EQ	27-May-2021	142.05	142.60	144.70	141.00	141.95	141.60	142.26	147963	210.49	2744	58973	39.86
LICHSGFIN	EQ	27-May-2021	449.05	451.00	455.70	448.00	451.85	450.80	451.10	1993772	8993.94	28853	839390	42.10
LICNETFGSC	EQ	27-May-2021	21.98	21.85	22.00	21.85	21.99	21.99	21.96	25264	5.55	87	25205	99.77
LICNETFN50	EQ	27-May-2021	192.81	193.00	193.00	193.00	193.00	193.00	193.00	66	0.13	7	66	100.00
LICNETFSEN	EQ	27-May-2021	552.97	545.50	560.00	545.50	555.00	555.74	558.41	117	0.65	36	103	88.03
LICNFNHGP	EQ	27-May-2021	164.62	162.10	168.99	162.10	164.60	163.53	165.44	791	1.31	131	534	67.51
LIKHITHA	EQ	27-May-2021	409.15	411.90	415.00	407.00	413.20	408.80	410.76	45072	185.14	2043	28376	62.96
LINCOLN	EQ	27-May-2021	291.00	289.30	293.00	285.60	287.95	286.95	289.22	182663	528.29	6396	86802	47.52
LINCPEN	EQ	27-May-2021	167.50	171.00	171.00	165.15	168.50	168.10	168.33	4452	7.49	179	3193	71.72
LINDEINDIA	EQ	27-May-2021	1620.45	1635.00	1635.00	1600.00	1610.00	1609.40	1610.77	113601	1829.85	9973	53207	46.84
LIQUIDBEES	EQ	27-May-2021	999.99	1000.87	1000.87	999.51	1000.01	999.99	1000.00	868760	8687.58	4224	548407	63.13
LIQUIDETF	EQ	27-May-2021	999.99	1005.00	1020.00	1000.00	1000.01	1000.00	1000.02	3606	36.06	35	3602	99.89
LODHA	EQ	27-May-2021	625.10	620.15	625.00	610.00	612.00	614.95	617.67	103843	641.41	3800	71804	69.15
LOKESHMACH	BE	27-May-2021	46.35	45.10	47.00	45.10	46.00	46.15	46.42	12582	5.84	74	-	-
LOTUSEYE	EQ	27-May-2021	47.05	46.90	48.35	46.30	47.00	46.50	46.83	10610	4.97	207	5633	53.09
LOVABLE	EQ	27-May-2021	137.45	139.40	141.00	125.15	126.80	127.15	131.53	1172340	1541.96	17122	438789	37.43
LPDC	EQ	27-May-2021	2.25	2.35	2.35	2.15	2.35	2.20	2.25	38873	0.88	57	36258	93.27
LSIL	BE	27-May-2021	1.90	1.95	1.95	1.95	1.95	1.95	1.95	518706	10.11	411	-	-
LT	EQ	27-May-2021	1472.90	1475.95	1485.00	1461.75	1483.00	1482.85	1475.82	3747221	55302.13	86270	2071036	55.27
LTI	EQ	27-May-2021	3799.85	3818.80	3938.00	3801.00	3935.05	3924.30	3879.16	788685	30594.34	59913	375732	47.64
LTMFEOF2R	MF	27-May-2021	17.00	17.00	17.20	17.00	17.20	17.20	17.02	7999	1.36	5	7999	100.00
LTTS	EQ	27-May-2021	2704.15	2714.00	2751.95	2678.45	2729.00	2725.45	2721.83	343826	9358.35	21248	111194	32.34
LUMAXIND	EQ	27-May-2021	1643.95	1652.20	1660.00	1620.05	1650.00	1641.30	1645.13	2615	43.02	377	1415	54.11
LUMAXTECH	EQ	27-May-2021	150.30	153.80	154.00	148.00	148.00	148.45	150.63	74420	112.10	1905	39716	53.37
LUPIN	EQ	27-May-2021	1195.95	1203.90	1206.95	1188.00	1202.60	1203.35	1200.44	2727038	32736.58	40860	1385590	50.81
LUXIND	EQ	27-May-2021	2715.80	2673.90	2879.00	2591.70	2768.00	2802.40	2725.33	1129368	30779.03	87844	107491	9.52
LXCHEM	EQ	27-May-2021	223.90	226.00	228.90	222.30	223.45	223.55	225.50	1844491	4159.31	33987	667530	36.19
LYKALABS	EQ	27-May-2021	69.85	73.00	73.30	71.50	73.30	73.30	73.07	366547	267.84	1202	290874	79.36
LYPSAGEMS	EQ	27-May-2021	4.45	4.60	4.65	4.30	4.65	4.65	4.60	53920	2.48	135	44479	82.49
M&M	EQ	27-May-2021	821.20	825.30	831.00	816.90	826.00	828.60	827.24	6902630	57101.36	106511	4538527	65.75
M&MFIN	EQ	27-May-2021	155.35	156.25	157.75	153.90	154.80	154.50	155.38	10767764	16730.93	53616	5367232	49.85
M&MFIN	N1	27-May-2021	1105.00	1100.00	1100.00	1100.00	1100.00	1100.00	1100.00	15	0.17	1	15	100.00
M&MFIN	N2	27-May-2021	1092.00	1098.80	1098.80	1098.00	1098.00	1098.00	1098.27	30	0.33	3	30	100.00
M100	EQ	27-May-2021	27.04	27.88	27.88	26.81	27.20	27.26	27.06	44553	12.06	1421	25375	56.95
M15RG	MF	27-May-2021	10.52	10.52	10.52	10.52	10.52	10.52	10.52	1000	0.11	1	1000	100.00
M17RG	MF	27-May-2021	9.01	9.20	9.20	9.20	9.20	9.20	9.20	10000	0.92	2	10000	100.00
M50	EQ	27-May-2021	150.50	152.53	152.53	149.45	150.64	151.15	150.86	2095	3.16	55	1701	81.19
MAANALU	EQ	27-May-2021	190.60	190.60	191.00	185.75	187.45	187.55	188.39	19592	36.91	683	12808	65.37
MACPOWER	EQ	27-May-2021	104.75	109.95	109.95	107.00	109.95	109.95	109.87	41629	45.74	178	38706	92.98
MADHAV	EQ	27-May-2021	59.65	59.65	60.35	57.35	58.80	58.55	58.56	57574	33.71	1338	28574	49.63
MADHUCON	EQ	27-May-2021	5.40	5.55	5.55	5.20	5.45	5.25	5.34	46444	2.48	198	29234	62.94
MADRASFERT	EQ	27-May-2021	29.75	29.85	30.00	29.10	29.45	29.30	29.48	154447	45.53	714	76178	49.32
MAESGETF	EQ	27-May-2021	25.96	26.04	26.15	25.97	26.07	26.07	26.06	4188	1.09	64	2929	69.94
MAFANG	EQ	27-May-2021	48.39	48.50	48.50	48.06	48.40	48.37	48.29	261465	126.27	2068	217483	83.18
MAGADSUGAR	EQ	27-May-2021	179.00	181.70	181.70	174.70	179.00	180.35	178.52	42597	76.04	1041	27803	65.27
MAGMA	EQ	27-May-2021	131.65	132.95	135.90	131.55	132.85	133.05	133.72	823834	1101.65	6114	329191	39.96
MAGNUM	EQ	27-May-2021	6.05	6.35	6.35	6.35	6.35	6.35	6.35	22781	1.45	23	22781	100.00
MAHABANK	EQ	27-May-2021	24.70	24.80	24.85	24.35	24.85	24.70	24.61	4168928	1025.93	6415	1696204	40.69
MAHAPEXLTD	BE	27-May-2021	92.65	92.65	93.50	89.25	91.90	91.90	91.37	4073	3.72	26	-	-
MAHASTEEL	EQ	27-May-2021	90.30	92.95	92.95	89.00	90.85	91.35	91.00	22824	20.77	311	13291	58.23
MAHEPC	EQ	27-May-2021	148.45	148.90	152.50	147.30	149.00	149.45	150.10	174131	261.36	3211	83545	47.98
MAHESHWARI	EQ	27-May-2021	117.35	117.35	120.40	117.20	117.70	117.90	118.38	391389	463.32	2862	215488	55.06
MAHICKRA	SM	27-May-2021	90.20	90.00	91.85	90.00	91.80	91.80	91.27	7500	6.85	5	7500	100.00
MAHINDCIE	EQ	27-May-2021	188.70	190.70	204.30	189.25	203.00	201.70	197.78	1373022	2715.51	18866	500147	36.43
MAHLIFE	EQ	27-May-2021	528.65	529.00	534.90	523.70	529.85	529.05	527.96	19189	101.31	1295	13632	71.04
MAHLOG	EQ	27-May-2021	532.20	533.70	535.90	526.00	528.00	528.55	529.69	48757	258.26	3842	23676	48.56
MAHSCOOTER	EQ	27-May-2021	3779.30	3806.90	3899.00	3735.00	3765.00	3765.70	3840.98	21904	841.33	3543	8153	37.22
MAHSEAMLES	EQ	27-May-2021	295.05	296.55	304.10	294.75	296.00	295.55	299.38	126030	377.31	3982	47681	37.83
MAITHANALL	EQ	27-May-2021	754.95	758.00	771.00	755.00	761.00	761.50	764.10	28712	219.39	2032	16103	56.08
MAJESCO	EQ	27-May-2021	76.45	76.65	76.70	76.30	76.60	76.40	76.44	151689	115.94	1895	107849	71.10
MALUPAPER	EQ	27-May-2021	28.20	28.35	29.95	27.70	28.50	28.70	29.10	108772	31.65	1037	40348	37.09
MAN50ETF	EQ	27-May-2021	156.88	156.50	157.10	156.35	157.09	156.89	156.87	13283	20.84	66	10828	81.52
MANAKALUCO	BE	27-May-2021	21.90	22.40	22.95	22.30	22.90	22.85	22.79	365619	83.33	1148	-	-
MANAKCOAT	EQ	27-May-2021	14.95	15.50	15.65	15.05	15.65	15.65	15.54	75447	11.72	177	60978	80.82
MANAKSIA	EQ	27-May-2021	64.55	65.35	66.90	64.65	65.30	65.10	65.28	80204	52.36	1523	51823	64.61
MANAKSTEEL	EQ	27-May-2021	25.10	25.75	25.75	24.25	24.80	24.90	25.00	92920	23.23	614	67686	72.84
MANALIPETC	EQ	27-May-2021	86.75	87.50	90.20	85.50	86.75	86.30	87.84	2542401	2233.37	11136	1048066	41.22
MANAPPURAM	EQ	27-May-2021	160.35	156.65	157.80	153.50	154.60	154.20	154.52	13368673	20656.70	77180	4368442	32.68
MANGALAM	EQ	27-May-2021	133.25	134.95	138.00	131.85	134.00	133.90	135.46	232863	315.44	3322	55896	24.00
MANGCHEFER	EQ	27-May-2021	89.60	89.95	90.15	87.25	87.80	87.85	88.34	323915	286.14	4038	198016	61.13
MANGLMCEM	EQ	27-May-2021	310.05	313.90	313.90	307.05	309.90	309.70	309.38	53801	166.45	2246	28308	52.62
MANGTIMBER	EQ	27-May-2021	12.50	12.65	12.90	12.45	12.60	12.70	12.62	6077	0.77	48	5866	96.53
MANINDS	EQ	27-May-2021	101.05	101.85	103.90	100.35	102.60	102.20	102.33	260523	266.59	3570	116839	44.85
MANINFRA	EQ	27-May-2021	46.70	47.00	48.95	46.05	47.60	47.85	47.94	5832070	2795.97	18879	1977193	33.90
MANUGRAPH	EQ	27-May-2021	11.65	11.70	12.00	11.55	11.80	11.85	11.87	21064	2.50	118	19654	93.31
MANXT50	EQ	27-May-2021	370.84	370.80	372.97	370.02	372.58	371.36	371.27	2602	9.66	23	2324	89.32
MARALOVER	EQ	27-May-2021	39.80	39.90	39.95	38.55	39.00	39.00	39.15	20117	7.88	214	16837	83.70
MARATHON	EQ	27-May-2021	60.10	63.10	63.10	58.55	63.10	63.10	62.69	171878	107.75	1687	128861	74.97
MARICO	EQ	27-May-2021	459.15	462.40	476.00	461.75	474.90	473.15	470.00	6639465	31205.65	74902	3616809	54.47
MARINE	EQ	27-May-2021	80.85	81.50	82.95	78.40	79.25	79.75	81.20	395011	320.76	2408	94379	23.89
MARKSANS	EQ	27-May-2021	75.65	76.05	76.60	74.50	75.00	74.95	75.38	2438452	1838.11	11833	1035553	42.47
MARSHALL	SM	27-May-2021	14.75	15.00	15.45	15.00	15.45	15.45	15.39	24000	3.69	6	24000	100.00
MARUTI	EQ	27-May-2021	7034.30	7022.00	7069.00	6951.15	6968.00	6968.90	6996.16	922091	64510.98	76583	508186	55.11
MASFIN	EQ	27-May-2021	905.80	913.90	975.10	891.65	956.25	951.00	931.44	101039	941.12	6874	44522	44.06
MASKINVEST	BE	27-May-2021	25.85	26.05	26.05	26.05	26.05	26.05	26.05	1	0.00	1	-	-
MASTEK	EQ	27-May-2021	1865.25	1865.00	1949.95	1852.25	1881.25	1884.30	1915.55	147976	2834.56	18330	71102	48.05
MATRIMONY	EQ	27-May-2021	884.40	884.40	935.00	884.40	919.85	917.50	912.56	40310	367.85	3139	26775	66.42
MAWANASUG	EQ	27-May-2021	51.60	52.45	52.45	50.50	51.10	51.25	51.06	76328	38.97	711	34372	45.03
MAXHEALTH	EQ	27-May-2021	231.30	232.00	237.90	226.75	228.50	231.60	233.06	7400820	17248.46	48170	5554000	75.05
MAXIND	EQ	27-May-2021	72.50	72.55	74.25	71.10	71.60	71.55	72.86	589715	429.64	4476	287458	48.75
MAXVIL	EQ	27-May-2021	66.45	67.00	68.80	66.80	67.00	67.20	67.54	134296	90.71	1304	72630	54.08
MAYURUNIQ	EQ	27-May-2021	435.55	437.75	448.00	427.00	437.50	437.25	438.11	56263	246.50	3666	25158	44.71
MAZDA	EQ	27-May-2021	577.60	588.95	588.95	557.00	567.00	569.05	569.37	27909	158.91	1323	19093	68.41
MAZDOCK	EQ	27-May-2021	217.20	218.00	219.80	214.20	216.10	215.70	216.64	386932	838.25	4585	162325	41.95
MBAPL	EQ	27-May-2021	83.90	83.90	85.20	80.05	84.35	84.20	82.60	6987	5.77	93	5700	81.58
MBECL	BE	27-May-2021	8.15	8.15	8.40	7.75	8.15	8.20	8.15	26529	2.16	81	-	-
MBLINFRA	EQ	27-May-2021	24.15	23.90	23.90	22.95	22.95	22.95	23.05	219037	50.50	804	130041	59.37
MC1RG	MF	27-May-2021	12.37	13.09	13.09	13.09	13.09	13.09	13.09	5000	0.65	5	5000	100.00
MCDHOLDING	EQ	27-May-2021	39.70	40.70	40.70	39.60	40.05	40.05	40.05	15225	6.10	382	11016	72.35
MCDOWELL-N	EQ	27-May-2021	590.85	592.80	605.75	591.05	604.40	602.20	599.80	3921389	23520.47	62103	1739322	44.35
MCL	EQ	27-May-2021	85.85	84.60	87.00	84.15	87.00	86.25	86.24	23032	19.86	163	12083	52.46
MCLEODRUSS	EQ	27-May-2021	28.30	28.30	29.70	28.30	29.70	29.70	29.30	1452387	425.59	2772	1059200	72.93
MCX	EQ	27-May-2021	1519.45	1532.00	1572.00	1520.05	1551.50	1553.20	1545.26	214723	3318.03	12751	93957	43.76
MEGASOFT	BE	27-May-2021	11.80	11.85	11.85	11.50	11.60	11.65	11.60	33758	3.92	119	-	-
MELSTAR	BZ	27-May-2021	2.30	2.30	2.40	2.20	2.40	2.40	2.34	11620	0.27	22	-	-
MENONBE	EQ	27-May-2021	64.50	66.90	68.40	64.05	67.00	67.00	66.95	242319	162.24	2528	96219	39.71
MEP	EQ	27-May-2021	24.65	24.65	25.70	22.35	22.50	22.65	23.70	1213834	287.68	3475	823696	67.86
MERCATOR	EQ	27-May-2021	1.50	1.55	1.55	1.45	1.45	1.45	1.50	2706082	40.71	1041	2091905	77.30
METALFORGE	BZ	27-May-2021	6.60	6.90	6.90	6.70	6.85	6.85	6.77	3763	0.25	17	-	-
METROPOLIS	EQ	27-May-2021	2339.00	2346.90	2366.70	2290.00	2316.00	2298.10	2312.41	55133	1274.90	7347	26064	47.27
MFSL	EQ	27-May-2021	934.30	934.00	958.75	926.45	938.00	943.10	946.20	1010666	9562.89	26913	438191	43.36
MGEL	EQ	27-May-2021	47.25	49.85	49.85	47.05	47.05	47.05	47.17	55018	25.95	200	49155	89.34
MGL	EQ	27-May-2021	1190.40	1189.95	1216.45	1169.00	1210.00	1210.70	1204.09	1444494	17392.98	50397	398650	27.60
MHHL	SM	27-May-2021	30.60	29.10	29.10	29.10	29.10	29.10	29.10	39000	11.35	9	39000	100.00
MHRIL	EQ	27-May-2021	267.65	269.00	274.30	252.25	256.00	256.90	262.65	1961671	5152.37	38733	473813	24.15
MIC	BE	27-May-2021	1.15	1.20	1.20	1.20	1.20	1.20	1.20	144504	1.73	81	-	-
MIDHANI	EQ	27-May-2021	197.45	198.75	199.65	189.15	190.00	190.85	193.04	1318267	2544.72	19278	844941	64.09
MILTON	SM	27-May-2021	23.00	24.00	24.05	24.00	24.05	24.00	24.03	8800	2.11	2	4400	50.00
MINDACORP	EQ	27-May-2021	110.95	111.65	114.45	111.40	113.80	113.85	113.54	728106	826.68	6450	366040	50.27
MINDAIND	EQ	27-May-2021	567.80	570.00	573.35	564.20	565.00	565.75	566.91	148904	844.15	5842	47948	32.20
MINDSPACE	RR	27-May-2021	279.78	282.00	282.00	278.70	278.70	279.41	279.73	362000	1012.62	712	308000	85.08
MINDTECK	EQ	27-May-2021	56.40	56.50	58.75	56.45	57.90	58.00	57.66	45637	26.31	798	36125	79.16
MINDTREE	EQ	27-May-2021	2207.35	2218.35	2342.65	2215.00	2312.00	2310.25	2305.51	3644886	84033.30	157921	598539	16.42
MIRCELECTR	EQ	27-May-2021	18.05	18.20	18.55	17.80	18.30	18.15	18.10	1025121	185.53	1284	716000	69.85
MIRZAINT	EQ	27-May-2021	55.30	55.70	55.85	53.00	53.40	53.45	54.43	585074	318.46	4186	269764	46.11
MITTAL	EQ	27-May-2021	12.10	13.30	13.30	13.25	13.30	13.30	13.30	204953	27.26	312	196892	96.07
MMFL	EQ	27-May-2021	491.15	493.00	493.00	478.10	484.90	482.70	488.36	5949	29.05	331	3665	61.61
MMP	EQ	27-May-2021	93.75	95.95	97.50	93.75	97.00	96.70	95.95	20243	19.42	298	13793	68.14
MMTC	EQ	27-May-2021	59.55	59.70	60.30	57.05	57.25	57.50	58.22	5794927	3373.53	18784	1692120	29.20
MODIRUBBER	BE	27-May-2021	74.75	75.95	76.95	74.05	76.70	76.15	75.51	2965	2.24	67	-	-
MODISNME	EQ	27-May-2021	59.45	59.90	65.00	59.40	63.00	63.40	62.80	276298	173.51	2522	186272	67.42
MOHITIND	EQ	27-May-2021	7.95	8.20	8.25	7.85	8.15	7.95	8.00	20022	1.60	69	14494	72.39
MOHOTAIND	EQ	27-May-2021	6.40	6.45	6.70	6.45	6.65	6.70	6.63	102582	6.80	307	70980	69.19
MOIL	EQ	27-May-2021	171.15	171.70	173.05	168.00	168.95	168.40	169.89	470007	798.52	7043	215469	45.84
MOKSH	EQ	27-May-2021	61.45	61.90	62.50	60.50	60.50	61.75	61.82	47335	29.26	200	6870	14.51
MOLDTECH	EQ	27-May-2021	60.25	60.25	60.90	58.55	59.50	59.35	59.70	101559	60.63	1840	53574	52.75
MOLDTEKPP	E1	27-May-2021	372.55	382.00	384.70	351.00	373.00	366.15	376.14	2397	9.02	271	1864	77.76
MOLDTKPAC	EQ	27-May-2021	490.80	504.00	509.45	483.00	486.10	486.35	496.87	111611	554.56	6240	60938	54.60
MOLDTKPAC	W1	27-May-2021	349.00	350.00	380.00	350.00	357.00	357.00	368.87	3501	12.91	50	3501	100.00
MONTECARLO	EQ	27-May-2021	289.10	291.85	295.00	283.95	292.25	290.30	289.93	154934	449.20	5299	58257	37.60
MORARJEE	EQ	27-May-2021	16.15	16.60	16.95	16.00	16.10	16.25	16.31	39397	6.43	229	26654	67.65
MOREPENLAB	EQ	27-May-2021	58.40	58.60	59.20	57.80	57.95	57.90	58.33	2132957	1244.25	9530	1074174	50.36
MOTHERSUMI	EQ	27-May-2021	233.95	236.00	238.90	230.50	233.70	233.10	233.97	22582284	52836.54	111314	7207288	31.92
MOTILALOFS	EQ	27-May-2021	807.90	810.00	838.00	798.75	832.00	832.35	821.13	542543	4454.99	18882	148885	27.44
MOTOGENFIN	EQ	27-May-2021	20.45	21.40	21.40	20.00	20.50	20.05	20.51	5295	1.09	72	3113	58.79
MPHASIS	EQ	27-May-2021	1914.05	1919.90	2009.95	1916.45	1966.75	1968.75	1972.89	1107586	21851.49	63515	324156	29.27
MPSLTD	EQ	27-May-2021	655.90	630.00	630.00	538.10	558.00	560.05	563.39	401345	2261.12	19195	176502	43.98
MPTODAY	SM	27-May-2021	16.65	16.10	17.45	16.10	17.45	17.45	16.60	6000	1.00	3	4000	66.67
MRF	EQ	27-May-2021	81569.50	81599.90	83174.85	81355.60	83000.00	82794.15	82455.22	18209	15014.27	10424	6824	37.48
MRO-TEK	EQ	27-May-2021	24.60	25.75	25.80	24.50	24.50	24.50	24.79	3246	0.80	58	2256	69.50
MRPL	EQ	27-May-2021	51.55	51.90	52.30	51.15	51.40	51.35	51.64	3279760	1693.80	10581	1120689	34.17
MSPL	BE	27-May-2021	11.00	11.25	11.35	10.60	11.00	11.00	10.95	37229	4.08	123	-	-
MSTCLTD	EQ	27-May-2021	268.20	269.95	275.00	268.00	268.50	268.95	271.35	224026	607.90	4639	109809	49.02
MTARTECH	EQ	27-May-2021	991.10	1001.00	1034.70	990.00	990.00	998.00	1010.46	231441	2338.63	14549	77671	33.56
MTEDUCARE	EQ	27-May-2021	8.30	8.50	8.80	8.30	8.60	8.55	8.59	501218	43.07	912	407172	81.24
MTNL	EQ	27-May-2021	19.90	20.35	21.85	20.25	21.85	21.85	21.53	19461563	4189.45	22480	7230225	37.15
MUKANDLTD	BE	27-May-2021	121.50	125.00	125.00	118.30	119.25	118.85	119.87	186839	223.97	506	-	-
MUKANDLTD	P1	27-May-2021	5.45	5.45	5.45	5.40	5.40	5.40	5.42	507	0.03	5	507	100.00
MUKTAARTS	EQ	27-May-2021	36.65	35.30	36.65	34.85	34.85	34.85	35.23	66812	23.54	484	45833	68.60
MUNJALAU	EQ	27-May-2021	65.10	65.25	65.30	63.30	63.75	63.60	63.89	331488	211.79	3095	192789	58.16
MUNJALSHOW	EQ	27-May-2021	150.50	150.00	153.95	149.50	150.00	150.45	151.68	52403	79.48	1422	30488	58.18
MURUDCERA	EQ	27-May-2021	25.80	25.85	27.00	25.55	26.15	26.15	26.38	559863	147.71	3558	254563	45.47
MUTHOOTCAP	EQ	27-May-2021	416.10	416.10	417.90	407.30	408.80	408.80	410.50	37235	152.85	2235	19363	52.00
MUTHOOTFIN	EQ	27-May-2021	1270.30	1267.05	1267.05	1232.00	1246.00	1244.15	1244.69	1542074	19194.02	66992	712072	46.18
N100	EQ	27-May-2021	985.53	985.53	989.00	976.65	978.00	978.55	981.61	53805	528.15	3773	33596	62.44
NABARD	N2	27-May-2021	1241.82	1240.00	1245.00	1240.00	1241.99	1241.99	1241.50	570	7.08	21	315	55.26
NACLIND	EQ	27-May-2021	55.55	57.20	61.25	56.00	58.10	58.50	58.99	1865935	1100.74	10837	715875	38.37
NAGAFERT	EQ	27-May-2021	9.65	9.85	10.10	9.70	10.10	10.10	10.01	1466486	146.87	1862	1095999	74.74
NAGREEKEXP	EQ	27-May-2021	20.10	20.85	20.90	19.80	20.50	20.40	20.10	10426	2.10	51	8092	77.61
NAHARCAP	EQ	27-May-2021	123.00	124.85	126.05	123.45	123.55	123.80	124.68	21955	27.37	503	8967	40.84
NAHARINDUS	EQ	27-May-2021	56.70	57.60	57.60	55.05	56.80	56.40	56.21	22411	12.60	257	14740	65.77
NAHARPOLY	EQ	27-May-2021	157.50	157.50	159.20	151.00	152.00	152.35	153.78	113407	174.39	3177	71514	63.06
NAHARSPING	EQ	27-May-2021	134.20	134.00	140.50	133.45	138.50	137.70	137.95	123245	170.02	1797	83441	67.70
NAM-INDIA	EQ	27-May-2021	349.50	350.90	350.90	346.15	348.50	347.85	347.78	345200	1200.53	5833	162614	47.11
NATCOPHARM	EQ	27-May-2021	1086.30	1092.10	1092.40	1067.05	1075.10	1074.50	1073.78	502213	5392.68	14780	178874	35.62
NATHBIOGEN	EQ	27-May-2021	430.45	431.00	431.00	421.10	421.10	421.25	423.16	22780	96.39	1108	11871	52.11
NATIONALUM	EQ	27-May-2021	71.80	71.90	74.45	71.15	73.90	73.80	73.01	35664200	26036.67	56042	8940277	25.07
NAUKRI	EQ	27-May-2021	4520.50	4551.00	4576.30	4450.00	4470.00	4484.45	4488.86	1557424	69910.53	57524	1125353	72.26
NAVINFLUOR	EQ	27-May-2021	3212.55	3234.90	3240.00	3186.00	3200.00	3201.40	3207.23	174542	5597.97	17121	61422	35.19
NAVKARCORP	EQ	27-May-2021	43.70	44.85	48.20	44.55	46.20	46.65	46.65	8638936	4030.06	36854	3035174	35.13
NAVNETEDUL	EQ	27-May-2021	89.25	89.05	90.50	86.55	87.95	88.30	88.92	1022699	909.41	14223	490453	47.96
NAZARA	EQ	27-May-2021	1764.65	1778.80	1790.90	1750.05	1765.15	1766.40	1769.00	225660	3991.93	15726	85409	37.85
NBCC	EQ	27-May-2021	48.80	48.95	49.95	48.35	49.20	49.20	49.27	12214949	6017.93	30692	3961532	32.43
NBIFIN	EQ	27-May-2021	2510.70	2480.00	2565.60	2450.00	2495.00	2476.75	2506.77	1119	28.05	304	596	53.26
NBVENTURES	EQ	27-May-2021	90.50	88.70	90.50	87.00	88.45	88.20	88.80	665996	591.42	5441	379146	56.93
NCC	EQ	27-May-2021	87.30	88.20	89.10	86.00	86.80	88.10	88.18	9739472	8588.37	25937	7040272	72.29
NCLIND	EQ	27-May-2021	204.45	207.00	215.45	201.50	209.35	209.40	209.66	1287877	2700.22	16682	486157	37.75
NCPSESDL24	EQ	27-May-2021	104.79	104.78	104.83	104.74	104.75	104.75	104.77	400	0.42	18	287	71.75
NDGL	EQ	27-May-2021	1002.50	981.00	1022.00	974.80	1012.50	998.00	999.70	677	6.77	65	542	80.06
NDL	BE	27-May-2021	47.30	47.30	48.90	45.25	47.60	46.65	47.51	20459	9.72	172	-	-
NDRAUTO	EQ	27-May-2021	225.60	230.00	234.00	220.10	225.90	222.45	225.13	16244	36.57	385	7521	46.30
NDTV	EQ	27-May-2021	79.80	81.00	82.45	79.25	81.75	81.40	80.46	57393	46.18	740	40204	70.05
NECCLTD	EQ	27-May-2021	11.95	12.35	12.80	10.90	11.15	11.15	11.91	443840	52.86	940	318573	71.78
NECLIFE	EQ	27-May-2021	31.40	32.90	34.15	31.05	32.80	33.20	32.98	4451277	1467.96	12577	2228548	50.07
NELCAST	EQ	27-May-2021	77.20	78.70	78.75	75.10	76.50	75.70	76.76	157415	120.84	2274	95669	60.78
NELCO	EQ	27-May-2021	219.05	219.25	223.80	218.55	219.10	219.85	221.13	173830	384.39	4288	81929	47.13
NEOGEN	EQ	27-May-2021	970.30	971.50	989.80	966.90	979.00	973.10	979.13	50153	491.06	3521	25253	50.35
NESCO	EQ	27-May-2021	548.55	550.00	568.00	548.55	560.55	562.50	557.88	129470	722.28	6417	73049	56.42
NESTLEIND	EQ	27-May-2021	17541.30	17550.00	17900.00	17435.30	17800.00	17746.70	17694.06	119663	21173.24	19839	91643	76.58
NETF	EQ	27-May-2021	187.06	187.27	187.27	187.27	187.27	187.27	187.27	72	0.13	21	72	100.00
NETFCONSUM	EQ	27-May-2021	66.38	67.98	67.98	65.75	66.18	65.87	66.03	3370	2.23	136	2581	76.59
NETFDIVOPP	EQ	27-May-2021	38.30	37.26	39.00	37.26	38.84	37.88	38.37	3249	1.25	174	2078	63.96
NETFGILT5Y	EQ	27-May-2021	48.44	48.39	48.41	48.38	48.38	48.38	48.39	104	0.05	4	100	96.15
NETFIT	EQ	27-May-2021	27.19	27.19	27.55	27.17	27.43	27.37	27.47	760493	208.90	2024	477176	62.75
NETFLTGILT	EQ	27-May-2021	22.56	22.60	22.61	22.48	22.59	22.55	22.55	18404	4.15	113	16144	87.72
NETFMID150	EQ	27-May-2021	97.50	98.28	99.37	97.02	98.05	97.93	97.95	152312	149.20	610	138401	90.87
NETFNIF100	EQ	27-May-2021	158.73	161.00	161.00	158.90	159.30	159.30	159.62	674	1.08	40	257	38.13
NETFNV20	EQ	27-May-2021	84.35	84.00	84.99	82.52	84.44	84.36	83.93	2592	2.18	115	1419	54.75
NETFSDL26	EQ	27-May-2021	103.05	103.18	103.24	103.18	103.23	103.23	103.23	526	0.54	4	516	98.10
NETWORK18	EQ	27-May-2021	40.35	40.40	41.60	40.00	41.10	40.90	40.82	3269505	1334.56	6605	733990	22.45
NEULANDLAB	EQ	27-May-2021	2252.35	2277.00	2293.65	2205.00	2250.25	2246.95	2252.73	43819	987.12	7297	27822	63.49
NEWGEN	EQ	27-May-2021	406.40	416.90	426.45	411.50	416.00	414.25	417.97	754717	3154.50	28981	247861	32.84
NEXTMEDIA	EQ	27-May-2021	4.95	5.00	5.15	4.80	5.15	5.10	5.12	46769	2.40	91	43588	93.20
NFL	EQ	27-May-2021	70.65	70.80	70.80	68.50	68.80	68.90	69.53	2976678	2069.83	14201	905338	30.41
NH	EQ	27-May-2021	430.75	432.00	434.85	426.20	428.25	429.70	429.91	247177	1062.64	2828	209094	84.59
NHAI	N1	27-May-2021	1083.99	1079.50	1081.00	1079.50	1080.00	1080.50	1079.89	3566	38.51	31	2188	61.36
NHAI	N2	27-May-2021	1276.15	1275.20	1279.80	1275.00	1275.00	1275.02	1275.05	1383	17.63	14	1245	90.02
NHAI	N6	27-May-2021	1289.99	1288.00	1290.00	1285.35	1285.35	1285.35	1287.68	1063	13.69	25	933	87.77
NHAI	N8	27-May-2021	1142.00	1140.00	1145.50	1131.02	1131.02	1131.02	1134.34	340	3.86	13	332	97.65
NHAI	N9	27-May-2021	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	1240.00	10	0.12	1	10	100.00
NHAI	NA	27-May-2021	1239.06	1240.25	1240.25	1240.20	1240.20	1240.21	1240.21	1385	17.18	9	1185	85.56
NHAI	NE	27-May-2021	1276.00	1276.00	1277.00	1273.50	1277.00	1277.00	1275.40	125	1.59	7	125	100.00
NHBTF2014	N5	27-May-2021	6620.00	6618.90	6618.90	6618.90	6618.90	6618.90	6618.90	10	0.66	1	10	100.00
NHBTF2014	N6	27-May-2021	7220.00	7181.00	7200.00	7177.00	7200.00	7200.00	7189.35	52	3.74	10	26	50.00
NHBTF2023	N6	27-May-2021	6516.00	6500.00	6500.00	6500.00	6500.00	6500.00	6500.00	74	4.81	6	74	100.00
NHBTF2023	N7	27-May-2021	7134.00	7246.00	7246.00	7246.00	7246.00	7246.00	7246.00	1	0.07	1	1	100.00
NHPC	EQ	27-May-2021	25.70	25.80	26.65	25.65	26.05	26.10	26.12	19672587	5138.93	21222	8685718	44.15
NHPC	N6	27-May-2021	1429.99	1420.00	1430.00	1420.00	1430.00	1430.00	1422.51	122	1.74	4	120	98.36
NIACL	EQ	27-May-2021	164.30	164.90	165.05	161.55	161.55	162.30	162.93	395972	645.17	6475	205926	52.01
NIBL	BE	27-May-2021	20.15	19.50	20.80	19.40	20.60	20.60	19.99	22729	4.54	89	-	-
NIFTYBEES	EQ	27-May-2021	163.46	170.00	170.00	162.23	164.32	164.12	163.90	1459534	2392.15	13584	894714	61.30
NIFTYEES	EQ	27-May-2021	19700.00	19550.00	19845.00	19550.00	19845.00	19845.00	19697.50	4	0.79	4	1	25.00
NIITLTD	EQ	27-May-2021	183.75	183.75	190.75	182.00	190.05	190.05	188.71	1009250	1904.57	16481	557469	55.24
NILAINFRA	EQ	27-May-2021	5.15	5.25	5.25	5.05	5.15	5.15	5.10	230275	11.75	287	182259	79.15
NILASPACES	EQ	27-May-2021	1.55	1.60	1.60	1.55	1.60	1.60	1.59	252629	4.03	215	187137	74.08
NILKAMAL	EQ	27-May-2021	2195.40	2224.00	2224.00	2190.10	2200.00	2197.25	2199.45	8954	196.94	1404	4261	47.59
NIPPOBATRY	EQ	27-May-2021	849.20	865.00	875.00	800.20	850.00	856.00	854.04	12811	109.41	823	7735	60.38
NIRAJ	EQ	27-May-2021	47.20	47.90	49.80	43.75	44.00	44.20	45.44	84129	38.22	1054	57137	67.92
NITCO	EQ	27-May-2021	24.60	26.85	27.05	25.20	26.65	26.50	26.46	818058	216.47	3034	411744	50.33
NITINFIRE	BZ	27-May-2021	0.80	0.85	0.85	0.75	0.85	0.80	0.78	547530	4.28	175	-	-
NITINSPIN	EQ	27-May-2021	116.25	116.25	121.15	114.50	118.80	119.00	118.90	382445	454.73	3292	219367	57.36
NITIRAJ	EQ	27-May-2021	57.75	60.60	60.60	57.30	60.60	60.50	60.42	36337	21.95	281	29277	80.57
NKIND	BE	27-May-2021	23.35	23.40	23.40	23.40	23.40	23.40	23.40	10	0.00	1	-	-
NLCINDIA	EQ	27-May-2021	60.05	60.40	61.70	59.25	61.20	60.95	60.82	3824331	2325.98	15286	1290169	33.74
NMDC	EQ	27-May-2021	177.10	177.80	181.90	175.90	179.15	178.55	178.65	13258148	23685.45	48865	3483860	26.28
NOCIL	EQ	27-May-2021	212.35	213.75	216.75	205.50	209.10	208.70	212.26	698918	1483.51	13631	369279	52.84
NOIDATOLL	EQ	27-May-2021	5.90	6.10	6.15	5.90	6.00	6.00	6.01	80324	4.82	163	71322	88.79
NOVARTIND	EQ	27-May-2021	632.25	633.00	637.05	625.00	631.80	630.60	630.81	20737	130.81	781	15314	73.85
NPBET	EQ	27-May-2021	175.65	175.90	179.00	174.15	175.00	174.40	176.79	443	0.78	32	248	55.98
NRAIL	EQ	27-May-2021	223.35	220.00	220.00	213.35	215.40	214.80	216.78	130846	283.65	4940	63622	48.62
NRBBEARING	EQ	27-May-2021	117.00	118.00	119.15	116.40	117.30	117.05	117.70	195764	230.42	4205	103685	52.96
NSIL	EQ	27-May-2021	1617.70	1553.00	1616.00	1527.00	1592.00	1603.70	1583.79	420	6.65	107	283	67.38
NTPC	EQ	27-May-2021	111.10	111.60	111.65	109.30	109.80	110.30	110.48	34169451	37750.63	70118	22660099	66.32
NTPC	N4	27-May-2021	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	1140.00	630	7.18	9	630	100.00
NTPC	N6	27-May-2021	1441.00	1468.89	1468.89	1430.01	1455.00	1459.36	1432.96	114	1.63	5	110	96.49
NTPC	N7	27-May-2021	13.66	13.61	13.80	13.61	13.77	13.77	13.74	71266	9.79	138	56493	79.27
NTPC	NB	27-May-2021	1160.00	1153.00	1154.00	1153.00	1154.00	1154.00	1153.47	59	0.68	2	59	100.00
NUCLEUS	EQ	27-May-2021	618.85	622.00	633.65	603.30	614.00	611.50	618.27	209239	1293.66	12325	83321	39.82
NURECA	EQ	27-May-2021	1562.35	1570.00	1577.15	1501.00	1533.05	1528.60	1531.56	19704	301.78	2332	11289	57.29
NXTDIGITAL	EQ	27-May-2021	506.40	506.40	516.45	490.00	490.00	491.55	494.82	8194	40.55	687	5562	67.88
OAL	EQ	27-May-2021	779.50	775.50	790.00	744.00	748.15	761.50	775.50	17254	133.80	1554	11848	68.67
OBEROIRLTY	EQ	27-May-2021	582.35	582.95	593.95	570.00	592.40	588.60	581.79	584892	3402.86	18208	305226	52.19
OCCL	EQ	27-May-2021	1061.15	1069.65	1130.00	1030.10	1091.05	1092.55	1093.96	81245	888.79	9194	40245	49.54
OFSS	EQ	27-May-2021	3510.30	3501.30	3570.00	3420.30	3488.15	3487.75	3497.29	523243	18299.33	37742	384736	73.53
OIL	EQ	27-May-2021	134.10	134.50	137.15	130.70	132.50	133.25	134.58	1565104	2106.39	12750	756464	48.33
OLECTRA	EQ	27-May-2021	181.55	180.05	184.00	179.60	181.00	180.80	180.99	138948	251.49	3418	85112	61.25
OMAXAUTO	EQ	27-May-2021	48.55	48.70	49.40	48.00	48.00	48.05	48.43	34698	16.80	593	21861	63.00
OMAXE	EQ	27-May-2021	81.95	82.85	85.20	81.05	81.45	81.65	82.94	123578	102.50	1638	80422	65.08
OMINFRAL	EQ	27-May-2021	21.55	22.10	22.70	21.10	21.90	21.90	21.92	746938	163.71	1105	625929	83.80
ONELIFECAP	EQ	27-May-2021	7.95	8.30	8.30	7.60	7.85	7.85	7.80	9467	0.74	25	6599	69.71
ONEPOINT	BE	27-May-2021	15.25	15.90	16.00	15.10	16.00	16.00	15.91	23446	3.73	65	-	-
ONGC	EQ	27-May-2021	113.35	113.00	113.65	111.30	111.85	111.85	112.27	22821449	25621.03	80522	12480790	54.69
ONMOBILE	EQ	27-May-2021	126.30	127.30	128.40	122.15	125.80	125.95	125.70	2365046	2972.96	17987	977648	41.34
ONWARDTEC	EQ	27-May-2021	149.20	153.85	179.00	149.00	179.00	179.00	168.10	1408476	2367.59	34572	568223	40.34
OPTIEMUS	EQ	27-May-2021	139.10	139.10	143.65	132.15	132.15	132.25	137.06	116380	159.52	1098	70057	60.20
OPTOCIRCUI	BE	27-May-2021	4.50	4.50	4.70	4.50	4.70	4.70	4.68	774065	36.21	482	-	-
ORBTEXP	EQ	27-May-2021	71.10	70.80	72.50	70.00	70.25	70.60	71.04	19127	13.59	461	10123	52.93
ORCHPHARMA	EQ	27-May-2021	1468.45	1496.00	1496.00	1400.05	1430.00	1437.05	1451.94	1860	27.01	462	1195	64.25
ORICONENT	EQ	27-May-2021	25.85	26.45	26.55	25.30	26.20	26.15	26.16	245240	64.15	617	144100	58.76
ORIENTABRA	EQ	27-May-2021	25.00	25.50	25.55	24.85	25.25	25.30	25.24	133629	33.72	896	83668	62.61
ORIENTALTL	EQ	27-May-2021	8.90	8.65	9.10	8.65	9.05	9.00	8.98	138984	12.47	286	106314	76.49
ORIENTBELL	EQ	27-May-2021	272.80	275.10	275.10	264.60	273.00	273.30	272.13	27048	73.61	896	18744	69.30
ORIENTCEM	EQ	27-May-2021	139.90	140.00	149.00	138.30	147.80	148.00	144.92	1866180	2704.53	18955	936538	50.18
ORIENTELEC	EQ	27-May-2021	305.20	307.00	310.00	300.75	309.50	308.30	305.41	421847	1288.35	13740	275060	65.20
ORIENTHOT	EQ	27-May-2021	38.60	39.50	39.50	37.50	38.65	38.60	38.34	755181	289.55	4139	373572	49.47
ORIENTLTD	EQ	27-May-2021	77.70	79.05	79.30	77.80	78.95	78.95	78.84	877	0.69	43	528	60.21
ORIENTPPR	EQ	27-May-2021	26.70	26.70	27.65	26.50	26.80	26.80	27.16	2184724	593.45	5315	797230	36.49
ORIENTREF	EQ	27-May-2021	313.60	313.45	315.00	303.10	306.90	306.30	307.69	335568	1032.50	8652	203042	60.51
ORISSAMINE	EQ	27-May-2021	2601.40	2600.00	2965.00	2570.00	2845.05	2839.80	2813.95	153769	4326.99	20210	56229	36.57
ORTEL	BZ	27-May-2021	1.10	1.10	1.15	1.05	1.05	1.05	1.10	17263	0.19	19	-	-
ORTINLAB	EQ	27-May-2021	28.05	28.75	28.75	27.30	28.05	28.05	28.05	35906	10.07	439	19875	55.35
OSIAHYPER	SM	27-May-2021	170.00	170.00	192.00	170.00	170.00	170.00	183.29	2800	5.13	7	2800	100.00
OSWALAGRO	EQ	27-May-2021	13.85	14.85	15.20	12.70	12.90	13.15	13.99	1563369	218.70	4598	816346	52.22
OSWALSEEDS	SM	27-May-2021	40.50	41.50	41.50	41.50	41.50	41.50	41.50	4000	1.66	1	4000	100.00
PAEL	BZ	27-May-2021	8.50	8.85	8.90	8.10	8.20	8.20	8.51	4819	0.41	41	-	-
PAGEIND	EQ	27-May-2021	31836.10	31711.00	32460.00	30856.15	31920.00	31764.45	31707.57	137199	43502.46	48359	28231	20.58
PAISALO	EQ	27-May-2021	604.15	615.00	615.00	602.20	605.00	603.75	608.16	4215	25.63	296	2666	63.25
PALASHSECU	EQ	27-May-2021	58.85	58.95	59.90	55.95	57.55	57.55	58.18	15931	9.27	83	14618	91.76
PALREDTEC	EQ	27-May-2021	140.70	141.00	147.70	138.00	147.70	146.95	144.86	37318	54.06	608	25326	67.87
PANACEABIO	EQ	27-May-2021	423.85	445.00	445.00	423.85	439.50	439.25	440.34	2706292	11916.85	60305	1201143	44.38
PANACHE	EQ	27-May-2021	57.50	58.35	58.35	57.00	57.75	57.10	57.70	16670	9.62	159	4982	29.89
PANAMAPET	EQ	27-May-2021	215.55	217.65	220.75	214.00	216.55	216.50	217.34	222467	483.52	4918	129292	58.12
PANSARI	SM	27-May-2021	52.00	53.00	53.00	53.00	53.00	53.00	53.00	24000	12.72	3	24000	100.00
PAR	SM	27-May-2021	65.95	68.90	68.90	68.90	68.90	68.90	68.90	8000	5.51	2	8000	100.00
PARACABLES	EQ	27-May-2021	12.55	12.75	13.10	12.00	12.30	12.25	12.65	1150418	145.49	2183	728593	63.33
PARAGMILK	EQ	27-May-2021	140.60	141.70	143.50	140.70	141.00	141.15	141.97	270275	383.72	3755	124784	46.17
PARIN	SM	27-May-2021	48.00	49.00	49.25	49.00	49.25	49.25	49.13	4000	1.97	2	2000	50.00
PARSVNATH	EQ	27-May-2021	9.60	9.95	10.05	9.60	10.05	10.05	10.03	185454	18.60	241	175253	94.50
PATELENG	EQ	27-May-2021	16.30	16.85	17.55	15.90	16.65	16.80	16.88	10829692	1828.15	12922	4436436	40.97
PATINTLOG	EQ	27-May-2021	28.55	29.70	29.70	27.20	27.80	27.70	27.80	237818	66.11	1388	137027	57.62
PATSPINLTD	BE	27-May-2021	6.15	6.40	6.40	5.95	5.95	6.00	6.06	12340	0.75	46	-	-
PAVNAIND	SM	27-May-2021	167.00	167.05	167.05	167.00	167.00	167.00	167.03	1600	2.67	2	800	50.00
PCJEWELLER	EQ	27-May-2021	28.85	28.90	30.80	26.65	28.70	28.90	29.26	13689870	4005.19	32105	4246514	31.02
PDMJEPAPER	EQ	27-May-2021	26.25	26.35	26.55	25.15	25.75	25.80	25.95	241321	62.63	1209	150132	62.21
PDSMFL	EQ	27-May-2021	773.25	772.05	848.00	770.00	781.00	780.70	780.36	138552	1081.21	1199	125627	90.67
PEARLPOLY	EQ	27-May-2021	15.20	15.40	15.60	14.90	15.45	15.40	15.13	49422	7.48	293	41324	83.61
PEL	EQ	27-May-2021	1701.60	1703.95	1820.00	1687.05	1804.05	1808.40	1770.26	2748543	48656.23	90471	1060807	38.60
PENIND	EQ	27-May-2021	21.35	21.65	24.20	21.10	23.30	23.35	23.07	20369428	4699.66	28512	9567674	46.97
PENINLAND	BE	27-May-2021	7.25	7.60	7.60	7.60	7.60	7.60	7.60	113585	8.63	74	-	-
PENTAGOLD	SM	27-May-2021	91.55	92.00	92.00	92.00	92.00	92.00	92.00	3000	2.76	1	3000	100.00
PERSISTENT	EQ	27-May-2021	2515.00	2530.00	2568.00	2475.05	2549.00	2528.05	2517.48	219181	5517.84	21879	96357	43.96
PETRONET	EQ	27-May-2021	234.50	235.95	243.70	234.25	239.25	239.50	239.88	12289519	29479.63	64700	6921249	56.32
PFC	EQ	27-May-2021	118.00	118.45	118.45	116.25	117.65	117.10	116.80	10693299	12489.85	32267	5443623	50.91
PFC	N5	27-May-2021	1264.90	1254.90	1255.50	1237.52	1245.00	1243.34	1242.60	4571	56.80	31	3191	69.81
PFC	N6	27-May-2021	1131.01	1130.00	1149.40	1130.00	1149.40	1149.40	1144.01	686	7.85	4	376	54.81
PFC	N8	27-May-2021	1452.00	1456.99	1457.00	1454.99	1456.94	1456.94	1456.92	722	10.52	19	722	100.00
PFIZER	EQ	27-May-2021	5267.80	5220.00	5250.00	5111.00	5150.00	5132.60	5169.37	149259	7715.76	18293	50350	33.73
PFOCUS	BE	27-May-2021	63.75	63.50	64.45	62.50	63.60	63.80	63.52	18687	11.87	126	-	-
PFS	EQ	27-May-2021	19.00	19.05	19.20	18.75	18.80	18.85	18.92	983284	186.02	1832	718098	73.03
PGEL	EQ	27-May-2021	412.35	423.00	432.95	423.00	432.95	432.95	431.17	59188	255.20	660	47598	80.42
PGHH	EQ	27-May-2021	13267.50	13342.90	13342.90	13161.00	13265.65	13302.00	13283.01	3859	512.59	1480	2399	62.17
PGHL	EQ	27-May-2021	5982.80	5960.00	6099.00	5951.00	6035.00	6035.10	6028.75	20273	1222.21	4649	14904	73.52
PGIL	EQ	27-May-2021	208.75	211.05	214.95	203.75	209.05	210.00	211.19	5676	11.99	129	4789	84.37
PGINVIT	IV	27-May-2021	112.26	112.80	112.90	112.28	112.50	112.48	112.58	818400	921.32	3461	755000	92.25
PHILIPCARB	EQ	27-May-2021	223.90	222.10	224.80	220.65	222.20	221.80	222.33	1668885	3710.46	22829	325348	19.49
PHOENIXLTD	EQ	27-May-2021	804.95	809.60	812.40	762.75	770.30	769.10	785.25	277830	2181.67	18309	138021	49.68
PIDILITIND	EQ	27-May-2021	2101.85	2095.00	2124.00	2044.05	2074.85	2097.45	2101.05	1894108	39796.15	42178	1248440	65.91
PIGL	SM	27-May-2021	82.55	86.65	86.65	80.00	84.25	84.25	85.18	100000	85.18	25	64000	64.00
PIIND	EQ	27-May-2021	2559.45	2561.70	2636.00	2531.10	2610.00	2612.65	2599.69	951662	24740.25	58563	602859	63.35
PILANIINVS	EQ	27-May-2021	1687.85	1690.00	1699.00	1651.00	1699.00	1684.75	1681.87	9832	165.36	858	3632	36.94
PILITA	EQ	27-May-2021	13.50	14.30	14.70	12.90	13.10	13.00	13.57	1044878	141.84	2453	465353	44.54
PIONDIST	EQ	27-May-2021	119.00	120.70	122.90	119.15	120.25	121.00	120.92	23927	28.93	473	11422	47.74
PIONEEREMB	EQ	27-May-2021	51.80	51.70	52.65	50.05	50.60	50.75	51.48	138703	71.40	1966	71065	51.24
PITTIENG	EQ	27-May-2021	90.15	89.60	100.70	85.95	96.00	96.90	95.74	2410541	2307.90	31810	810354	33.62
PKTEA	BE	27-May-2021	227.00	216.25	227.00	216.20	222.00	222.00	222.61	140	0.31	16	-	-
PLASTIBLEN	EQ	27-May-2021	242.65	243.00	254.70	243.00	248.00	247.35	250.03	54423	136.07	2536	25058	46.04
PNB	EQ	27-May-2021	39.25	39.50	42.40	39.40	42.00	42.15	41.11	511815455	210420.47	387379	114791375	22.43
PNBGILTS	EQ	27-May-2021	60.65	60.75	61.80	60.10	60.30	60.30	60.87	492283	299.66	3277	218435	44.37
PNBHOUSING	EQ	27-May-2021	425.70	428.00	433.00	423.80	428.40	429.45	429.12	704390	3022.71	14284	253331	35.96
PNC	BE	27-May-2021	40.80	40.80	42.75	39.65	42.45	42.25	41.67	71529	29.80	282	-	-
PNCINFRA	EQ	27-May-2021	254.05	254.05	264.00	246.10	261.80	261.25	255.17	567114	1447.10	11250	319885	56.41
PODDARHOUS	EQ	27-May-2021	155.00	158.75	159.80	152.00	159.00	157.20	157.41	4138	6.51	184	3364	81.30
PODDARMENT	EQ	27-May-2021	229.95	227.15	234.35	227.15	230.25	230.45	230.75	3438	7.93	388	1804	52.47
POKARNA	EQ	27-May-2021	337.10	339.00	349.60	329.00	330.00	333.70	337.09	97010	327.01	4495	53367	55.01
POLYCAB	EQ	27-May-2021	1686.10	1690.00	1700.00	1673.20	1700.00	1698.70	1691.14	327306	5535.20	13884	202614	61.90
POLYMED	EQ	27-May-2021	1011.95	1019.00	1095.00	1000.00	1079.90	1064.40	1049.20	551790	5789.35	27430	342325	62.04
POLYPLEX	EQ	27-May-2021	1129.25	1130.00	1164.00	1129.50	1153.00	1150.25	1147.74	123777	1420.63	5575	64695	52.27
PONNIERODE	EQ	27-May-2021	189.35	191.25	192.95	187.15	189.20	189.55	189.75	10125	19.21	512	7493	74.00
POWERGRID	EQ	27-May-2021	225.60	226.70	229.60	223.25	229.00	228.30	227.25	28796749	65441.17	84955	19545676	67.87
POWERINDIA	EQ	27-May-2021	1889.30	1913.90	1950.00	1875.00	1939.30	1922.95	1929.18	145068	2798.62	15447	27024	18.63
POWERMECH	EQ	27-May-2021	635.20	635.20	635.20	624.00	624.00	626.10	627.04	16033	100.53	1277	10339	64.49
PPAP	EQ	27-May-2021	209.65	208.70	210.30	205.00	206.00	206.10	207.59	29015	60.23	1324	18612	64.15
PPL	EQ	27-May-2021	168.20	169.95	171.95	160.30	162.00	162.50	166.31	886996	1475.21	22443	367868	41.47
PRAENG	EQ	27-May-2021	10.40	10.40	11.35	10.30	11.20	11.15	10.74	212679	22.85	411	160173	75.31
PRAJIND	EQ	27-May-2021	361.35	358.00	358.40	341.10	347.95	347.60	347.97	1649289	5738.96	41905	779969	47.29
PRAKASH	EQ	27-May-2021	87.35	87.80	88.70	86.20	86.85	86.85	87.44	1325583	1159.03	6969	794008	59.90
PRAKASHSTL	BE	27-May-2021	1.05	1.05	1.10	1.00	1.05	1.00	1.03	215690	2.22	173	-	-
PRAXIS	EQ	27-May-2021	37.50	38.95	38.95	36.50	38.40	38.15	37.97	12827	4.87	193	11652	90.84
PRECAM	EQ	27-May-2021	55.05	55.65	58.70	55.00	56.20	56.25	56.83	592123	336.50	5653	247767	41.84
PRECOT	EQ	27-May-2021	163.15	164.00	164.00	156.00	157.45	156.35	157.61	17218	27.14	198	15608	90.65
PRECWIRE	EQ	27-May-2021	204.50	204.50	210.00	204.10	209.70	207.35	207.18	34192	70.84	1415	21306	62.31
PREMEXPLN	EQ	27-May-2021	140.05	134.25	147.05	134.25	147.05	147.05	145.84	73909	107.79	936	27446	37.13
PREMIER	BE	27-May-2021	3.70	3.85	3.85	3.55	3.80	3.85	3.73	31756	1.18	59	-	-
PREMIERPOL	EQ	27-May-2021	50.65	51.60	52.65	48.25	49.00	49.30	50.45	29414	14.84	413	17048	57.96
PRESSMN	EQ	27-May-2021	24.95	25.30	27.30	24.80	26.75	26.80	26.27	385337	101.23	1771	197142	51.16
PRESTIGE	EQ	27-May-2021	274.45	276.90	276.90	269.65	270.00	270.05	270.74	569283	1541.28	14800	312686	54.93
PRICOLLTD	EQ	27-May-2021	84.95	81.00	84.60	80.75	81.50	81.80	82.68	1763549	1458.11	11767	826417	46.86
PRIMESECU	EQ	27-May-2021	48.15	47.70	49.90	45.75	48.75	48.80	48.49	92688	44.95	588	53114	57.30
PRINCEPIPE	EQ	27-May-2021	731.80	736.90	737.65	720.05	724.40	725.25	727.80	291248	2119.69	15168	152414	52.33
PRIVISCL	EQ	27-May-2021	1091.40	1091.05	1137.00	1052.05	1071.90	1069.15	1082.38	41680	451.13	2136	29096	69.81
PROINDIA	BE	27-May-2021	1.65	1.70	1.70	1.70	1.70	1.70	1.70	381	0.01	11	-	-
PROLIFE	SM	27-May-2021	64.10	65.00	67.30	65.00	67.30	67.30	66.68	15000	10.00	5	15000	100.00
PROZONINTU	EQ	27-May-2021	20.70	21.40	24.80	20.80	23.65	24.00	23.45	3634339	852.18	10602	1481731	40.77
PRSMJOHNSN	EQ	27-May-2021	135.65	135.60	139.00	128.25	130.80	133.40	134.04	1662362	2228.22	13743	1447386	87.07
PSB	EQ	27-May-2021	20.85	21.00	21.00	20.50	20.65	20.60	20.67	667931	138.04	1971	485222	72.65
PSPPROJECT	EQ	27-May-2021	411.60	413.70	414.00	404.00	405.00	404.80	408.57	30927	126.36	2028	20406	65.98
PSUBNKBEES	EQ	27-May-2021	25.87	26.00	26.50	25.62	26.45	26.42	26.16	877332	229.48	2817	509499	58.07
PTC	EQ	27-May-2021	89.05	89.15	91.85	89.15	91.75	91.10	90.69	1034798	938.49	7138	538870	52.07
PTL	EQ	27-May-2021	42.15	42.15	43.80	42.00	43.00	43.20	42.93	166637	71.54	1336	97154	58.30
PUNJABCHEM	EQ	27-May-2021	1164.75	1167.00	1245.05	1154.25	1199.90	1190.95	1197.30	89387	1070.23	6205	54140	60.57
PUNJLLOYD	BZ	27-May-2021	1.70	1.75	1.75	1.75	1.75	1.75	1.75	61569	1.08	66	-	-
PURVA	EQ	27-May-2021	81.00	81.00	84.40	80.65	81.30	81.35	82.38	397011	327.07	4594	142573	35.91
PVR	EQ	27-May-2021	1265.65	1274.00	1293.65	1256.80	1286.00	1288.30	1276.84	748648	9559.03	23659	151141	20.19
QGOLDHALF	EQ	27-May-2021	2116.10	2102.00	2113.00	2101.00	2103.00	2103.00	2108.01	331	6.98	94	214	64.65
QNIFTY	EQ	27-May-2021	1585.00	1600.00	1600.00	1587.00	1587.00	1587.00	1592.00	3	0.05	3	2	66.67
QUESS	EQ	27-May-2021	659.05	668.75	714.90	662.20	681.70	680.85	695.12	507772	3529.61	24687	145560	28.67
QUICKHEAL	EQ	27-May-2021	231.50	232.00	236.00	226.35	230.65	229.75	231.55	376310	871.36	7775	155868	41.42
RADAAN	EQ	27-May-2021	1.10	1.10	1.10	1.05	1.10	1.10	1.06	59754	0.64	196	57628	96.44
RADICO	EQ	27-May-2021	587.95	599.00	639.10	591.30	635.60	626.55	613.53	1268484	7782.53	25362	383247	30.21
RADIOCITY	EQ	27-May-2021	23.65	23.80	24.60	23.60	23.85	23.90	24.18	2386201	576.99	3172	1171260	49.08
RAILTEL	EQ	27-May-2021	129.25	129.90	130.00	127.90	128.00	128.10	128.56	900930	1158.25	9188	467559	51.90
RAIN	EQ	27-May-2021	180.55	181.70	185.65	178.25	184.00	183.75	182.39	6020791	10981.10	39108	3326760	55.25
RAJESHEXPO	EQ	27-May-2021	518.50	518.85	526.00	516.25	516.50	517.50	520.39	640405	3332.63	23322	287336	44.87
RAJMET	EQ	27-May-2021	97.65	97.95	97.95	96.45	97.40	97.10	96.98	2347	2.28	51	1111	47.34
RAJRATAN	EQ	27-May-2021	1033.40	1039.15	1074.90	1030.40	1051.00	1057.65	1061.35	39178	415.82	1970	19887	50.76
RAJRAYON	BZ	27-May-2021	0.25	0.25	0.25	0.20	0.25	0.25	0.23	221623	0.51	81	-	-
RAJSREESUG	EQ	27-May-2021	22.20	22.20	23.00	21.25	21.85	21.60	22.05	21918	4.83	362	13160	60.04
RAJTV	EQ	27-May-2021	41.05	40.50	42.15	39.10	39.30	39.40	40.06	64859	25.99	482	43213	66.63
RALLIS	EQ	27-May-2021	307.00	307.00	311.00	303.50	308.85	309.05	308.13	654101	2015.50	15231	263638	40.31
RAMANEWS	EQ	27-May-2021	17.65	17.65	18.25	17.20	17.30	17.50	17.79	389462	69.28	1321	228291	58.62
RAMASTEEL	EQ	27-May-2021	76.00	73.80	76.00	73.80	76.00	75.05	75.27	6324	4.76	126	3833	60.61
RAMCOCEM	EQ	27-May-2021	946.30	951.00	964.10	938.05	961.95	959.65	953.21	800332	7628.84	26624	306739	38.33
RAMCOIND	EQ	27-May-2021	282.60	285.00	287.95	273.00	277.90	277.90	281.71	204647	576.51	5284	86326	42.18
RAMCOSYS	EQ	27-May-2021	557.55	558.00	585.00	544.95	565.90	562.70	571.09	398553	2276.11	14792	105572	26.49
RAMKY	EQ	27-May-2021	89.80	94.20	94.20	89.00	92.25	91.40	91.52	237631	217.48	1470	150175	63.20
RAMSARUP	BZ	27-May-2021	0.85	0.90	0.90	0.80	0.80	0.85	0.88	24501	0.22	40	-	-
RANASUG	EQ	27-May-2021	15.30	15.05	15.55	14.70	15.05	14.95	15.04	1338705	201.39	2617	620533	46.35
RANEENGINE	EQ	27-May-2021	284.75	291.95	298.35	282.00	290.00	291.80	290.41	6572	19.09	313	3388	51.55
RANEHOLDIN	EQ	27-May-2021	589.80	590.00	612.00	584.00	600.00	601.35	602.88	47101	283.96	2804	27528	58.44
RATNAMANI	EQ	27-May-2021	1935.00	1944.70	1968.45	1925.30	1949.00	1944.00	1950.59	24524	478.36	3086	15651	63.82
RAYMOND	EQ	27-May-2021	374.95	376.00	379.40	370.05	375.30	375.55	374.95	569608	2135.76	13134	187614	32.94
RBL	EQ	27-May-2021	867.35	879.95	884.95	865.00	871.00	869.40	875.28	5676	49.68	541	2641	46.53
RBLBANK	EQ	27-May-2021	207.85	209.55	212.00	206.35	211.30	211.05	209.18	10115145	21158.72	61265	2674416	26.44
RCF	EQ	27-May-2021	87.05	87.70	88.65	82.75	83.65	83.70	85.50	11563212	9886.91	51369	2886962	24.97
RCOM	EQ	27-May-2021	1.95	2.05	2.10	2.00	2.10	2.10	2.07	48276052	999.48	10052	31351955	64.94
RECLTD	EQ	27-May-2021	141.40	142.00	143.50	140.00	143.35	142.85	142.16	5234609	7441.43	29724	3047688	58.22
RECLTD	N9	27-May-2021	1308.90	1285.55	1299.00	1285.55	1299.00	1299.00	1288.07	189	2.43	3	189	100.00
RECLTD	NE	27-May-2021	1129.82	1139.01	1152.00	1139.01	1152.00	1152.00	1143.34	150	1.72	2	150	100.00
RECLTD	NF	27-May-2021	1314.00	1314.00	1314.00	1308.51	1308.51	1308.94	1308.94	217	2.84	5	217	100.00
RECLTD	NI	27-May-2021	1256.01	1258.53	1265.99	1256.25	1265.98	1265.98	1256.93	4712	59.23	27	4712	100.00
REDINGTON	EQ	27-May-2021	187.15	187.95	191.00	180.30	184.00	183.15	186.70	929294	1734.99	27454	492127	52.96
REFEX	EQ	27-May-2021	149.50	148.45	153.95	146.00	148.45	148.05	149.86	229947	344.59	5646	100636	43.76
RELAXO	EQ	27-May-2021	1101.80	1097.50	1164.75	1070.00	1140.20	1124.35	1097.79	380186	4173.65	21574	93647	24.63
RELCAPITAL	EQ	27-May-2021	12.75	13.35	13.35	13.10	13.35	13.35	13.34	2892104	385.88	2299	2691573	93.07
RELIANCE	EQ	27-May-2021	1970.05	1970.30	1993.00	1962.25	1990.00	1976.10	1977.57	12377100	244765.88	219255	7857043	63.48
RELIGARE	EQ	27-May-2021	104.60	105.55	106.50	102.25	103.00	102.95	104.46	1836332	1918.26	10708	1152059	62.74
RELINFRA	EQ	27-May-2021	61.85	64.00	68.00	62.60	68.00	68.00	65.57	12433290	8152.05	34793	6888084	55.40
REMSONSIND	EQ	27-May-2021	190.05	191.00	193.85	185.10	188.85	188.25	190.13	9238	17.56	199	2281	24.69
RENUKA	EQ	27-May-2021	16.80	17.60	17.60	16.00	16.55	16.50	16.80	36207945	6084.70	19152	17615847	48.65
REPCOHOME	EQ	27-May-2021	339.60	340.55	340.85	331.55	333.75	334.25	336.91	48201	162.39	1892	31201	64.73
REPL	EQ	27-May-2021	235.20	249.00	256.40	236.00	239.00	241.40	241.56	145650	351.83	2612	91250	62.65
REPRO	EQ	27-May-2021	359.70	359.95	370.00	349.05	350.10	352.30	354.87	11311	40.14	502	6377	56.38
RESPONIND	EQ	27-May-2021	157.50	157.20	159.10	155.50	155.50	156.65	157.27	29609	46.57	571	9726	32.85
REVATHI	EQ	27-May-2021	568.05	566.00	586.00	564.55	584.90	584.00	578.25	4953	28.64	298	2863	57.80
RGL	EQ	27-May-2021	513.80	514.95	522.30	502.00	503.20	510.40	512.67	43761	224.35	1614	6916	15.80
RHFL	EQ	27-May-2021	2.60	2.65	2.70	2.60	2.70	2.70	2.68	3899944	104.41	1376	3037504	77.89
RHFL	N4	27-May-2021	170.60	199.00	204.69	199.00	203.90	203.90	202.58	361	0.73	10	360	99.72
RHFL	N6	27-May-2021	188.00	223.99	225.60	223.99	225.60	225.60	225.12	384	0.86	13	359	93.49
RHFL	N8	27-May-2021	166.87	172.00	195.00	172.00	195.00	195.00	191.28	35	0.07	4	32	91.43
RICOAUTO	EQ	27-May-2021	46.75	46.75	48.20	46.10	46.30	46.40	47.07	1014078	477.35	5332	410081	40.44
RIIL	EQ	27-May-2021	406.25	407.60	444.35	407.60	427.15	427.65	432.52	2422162	10476.35	47118	394150	16.27
RITES	EQ	27-May-2021	248.40	253.20	253.50	250.10	251.05	251.05	251.79	366369	922.49	9145	190780	52.07
RKDL	EQ	27-May-2021	9.75	10.10	10.10	9.60	9.80	9.70	9.73	18768	1.83	124	13949	74.32
RKEC	EQ	27-May-2021	83.60	86.95	90.00	78.00	79.75	80.20	83.62	359730	300.80	4252	193155	53.69
RKFORGE	EQ	27-May-2021	667.80	672.00	674.85	661.95	665.00	667.65	669.19	466466	3121.55	14091	178717	38.31
RMCL	BE	27-May-2021	2.35	2.40	2.45	2.35	2.45	2.45	2.44	66170	1.61	106	-	-
RMDRIP	SM	27-May-2021	17.25	17.70	17.70	16.80	17.45	17.45	17.29	22000	3.80	10	10000	45.45
RML	EQ	27-May-2021	351.15	355.00	356.00	348.40	350.40	351.60	352.68	19350	68.24	1268	9589	49.56
RNAVAL	BZ	27-May-2021	3.05	3.15	3.20	3.05	3.20	3.20	3.18	1665281	52.88	919	-	-
ROHLTD	EQ	27-May-2021	81.25	80.30	84.50	78.10	81.00	80.85	80.90	386070	312.33	4972	90191	23.36
ROLLT	EQ	27-May-2021	2.75	2.80	2.85	2.65	2.75	2.70	2.82	115846	3.26	135	95665	82.58
ROLTA	EQ	27-May-2021	5.35	5.50	5.85	5.45	5.85	5.85	5.72	3362271	192.20	7398	2529039	75.22
ROML	EQ	27-May-2021	108.60	108.60	114.00	104.45	111.10	113.05	108.90	23270	25.34	411	14069	60.46
ROSSARI	EQ	27-May-2021	1242.55	1242.55	1287.65	1242.50	1273.00	1275.65	1272.75	263575	3354.65	13310	84330	31.99
ROSSELLIND	EQ	27-May-2021	121.95	122.15	122.55	119.40	120.10	119.95	120.91	79177	95.73	1597	47730	60.28
ROUTE	EQ	27-May-2021	1715.15	1722.00	1780.00	1652.00	1770.00	1765.90	1733.26	1629733	28247.54	73991	500919	30.74
RPGLIFE	EQ	27-May-2021	446.60	448.10	456.40	446.05	446.50	448.25	450.72	27917	125.83	1503	11421	40.91
RPOWER	EQ	27-May-2021	8.20	8.60	8.60	8.50	8.60	8.60	8.60	24379515	2095.80	9407	18012448	73.88
RPPINFRA	EQ	27-May-2021	67.50	68.55	69.75	67.05	67.50	67.55	68.26	423413	289.01	4553	190388	44.97
RPPL	SM	27-May-2021	107.75	112.75	113.10	109.00	113.10	112.90	110.94	27000	29.95	22	25000	92.59
RPSGVENT	EQ	27-May-2021	445.35	448.95	449.35	438.20	443.45	442.30	444.14	56421	250.59	2294	29017	51.43
RSSOFTWARE	EQ	27-May-2021	27.65	28.00	30.40	27.50	30.40	30.40	29.62	245890	72.83	1095	208567	84.82
RSWM	EQ	27-May-2021	241.75	244.40	245.20	237.80	238.05	239.70	242.55	67443	163.58	844	55677	82.55
RSYSTEMS	EQ	27-May-2021	136.65	136.65	139.40	134.25	134.95	135.10	136.12	32695	44.51	1297	19492	59.62
RTNINDIA	EQ	27-May-2021	17.05	16.70	17.30	16.20	16.20	16.30	16.40	8896968	1459.07	6716	4641022	52.16
RTNPOWER	EQ	27-May-2021	3.40	3.50	3.55	3.45	3.55	3.55	3.54	28952786	1024.75	6286	10471958	36.17
RUBYMILLS	EQ	27-May-2021	202.35	204.45	207.20	200.25	204.20	204.40	205.44	36341	74.66	865	20366	56.04
RUCHI	EQ	27-May-2021	1074.00	1074.00	1074.00	1020.30	1020.30	1020.30	1029.00	102458	1054.29	7787	59051	57.63
RUCHINFRA	BE	27-May-2021	7.90	7.55	7.55	7.55	7.55	7.55	7.55	210234	15.87	364	-	-
RUCHIRA	EQ	27-May-2021	66.50	66.65	71.20	65.75	68.05	68.15	69.22	233318	161.50	3076	56122	24.05
RUPA	EQ	27-May-2021	333.85	341.00	383.00	340.05	376.00	374.95	365.51	6700926	24492.84	96133	1618267	24.15
RUSHIL	BE	27-May-2021	263.45	253.90	275.00	253.90	264.10	264.80	262.95	22120	58.16	250	-	-
RVHL	EQ	27-May-2021	21.55	22.60	22.60	21.60	22.60	22.60	22.49	240636	54.11	728	197065	81.89
RVNL	EQ	27-May-2021	29.95	29.95	30.10	29.55	29.60	29.60	29.78	2503440	745.60	9087	1490513	59.54
S&SPOWER	EQ	27-May-2021	20.20	21.15	21.15	19.50	20.50	19.85	20.43	4396	0.90	191	3816	86.81
SABEVENTS	BE	27-May-2021	1.40	1.40	1.45	1.35	1.45	1.45	1.38	27894	0.38	24	-	-
SABTN	BE	27-May-2021	1.65	1.65	1.70	1.65	1.70	1.70	1.70	5010	0.09	9	-	-
SADBHAV	EQ	27-May-2021	70.40	70.60	71.40	69.50	69.90	69.80	70.54	314710	222.01	3074	160489	51.00
SADBHIN	EQ	27-May-2021	23.00	23.15	23.40	22.50	22.55	22.60	22.88	357409	81.79	1655	225320	63.04
SAFARI	EQ	27-May-2021	613.40	616.00	625.75	601.05	611.00	606.95	610.62	7112	43.43	543	4180	58.77
SAGARDEEP	BE	27-May-2021	45.50	46.00	46.00	43.25	43.50	43.40	43.55	51968	22.63	197	-	-
SAGCEM	EQ	27-May-2021	905.25	920.00	920.00	880.10	897.00	894.75	894.26	40761	364.51	2736	20559	50.44
SAIL	EQ	27-May-2021	118.75	118.55	124.35	118.50	122.45	122.25	121.86	76208352	92864.16	201536	16741750	21.97
SAKAR	EQ	27-May-2021	138.35	139.80	139.80	133.65	134.00	134.65	135.59	53443	72.46	866	37678	70.50
SAKHTISUG	BE	27-May-2021	12.00	12.10	12.30	11.90	11.95	11.95	12.06	206100	24.86	499	-	-
SAKSOFT	EQ	27-May-2021	494.85	500.00	500.00	478.00	481.45	481.55	485.58	70541	342.54	5376	42353	60.04
SAKUMA	EQ	27-May-2021	6.90	7.50	7.50	6.90	7.05	7.05	7.27	2048909	148.94	2173	1238265	60.44
SALASAR	EQ	27-May-2021	635.10	629.90	645.00	619.50	642.50	640.60	633.95	161490	1023.76	5697	53655	33.22
SALONA	EQ	27-May-2021	110.60	112.75	114.50	109.05	113.00	113.00	112.67	8567	9.65	167	7683	89.68
SALSTEEL	BE	27-May-2021	4.20	4.30	4.40	4.20	4.40	4.40	4.36	25129	1.10	104	-	-
SALZERELEC	EQ	27-May-2021	136.75	136.00	137.00	132.00	133.25	132.50	134.38	75799	101.86	2459	43177	56.96
SAMBHAAV	BE	27-May-2021	2.75	2.80	2.80	2.65	2.65	2.65	2.69	20079	0.54	223	-	-
SANCO	EQ	27-May-2021	8.75	8.95	8.95	8.35	8.65	8.65	8.63	48824	4.21	132	39794	81.50
SANDESH	EQ	27-May-2021	831.50	832.00	841.70	800.00	808.25	804.05	830.02	2779	23.07	239	2274	81.83
SANDHAR	EQ	27-May-2021	252.25	256.00	259.00	246.05	249.00	249.10	253.74	125737	319.04	6040	62751	49.91
SANGAMIND	EQ	27-May-2021	97.15	99.70	99.70	93.65	97.05	97.00	96.62	11232	10.85	188	7031	62.60
SANGHIIND	EQ	27-May-2021	49.60	49.95	49.95	48.65	49.60	49.65	49.31	727175	358.56	3333	332392	45.71
SANGHVIMOV	EQ	27-May-2021	166.50	166.00	177.70	165.05	166.95	168.10	170.16	572675	974.47	9647	237484	41.47
SANGINITA	EQ	27-May-2021	23.45	24.00	24.00	23.10	23.50	23.55	23.58	26831	6.33	184	22950	85.54
SANOFI	EQ	27-May-2021	7731.10	7778.00	7778.00	7704.00	7756.00	7748.85	7749.53	21629	1676.15	4878	16222	75.00
SANWARIA	BZ	27-May-2021	0.70	0.70	0.75	0.65	0.70	0.75	0.70	7045784	49.54	788	-	-
SARDAEN	EQ	27-May-2021	525.95	511.05	528.05	506.00	520.00	519.70	521.82	87451	456.34	3521	60945	69.69
SAREGAMA	EQ	27-May-2021	2443.80	2443.80	2493.50	2435.00	2450.20	2452.25	2464.36	12949	319.11	3217	7588	58.60
SARLAPOLY	EQ	27-May-2021	36.05	35.75	36.90	35.05	36.00	36.00	36.07	388678	140.18	2239	203312	52.31
SARVESHWAR	SM	27-May-2021	29.00	27.55	30.40	27.55	29.00	29.05	29.48	12800	3.77	8	11200	87.50
SASKEN	EQ	27-May-2021	978.05	992.75	1027.00	985.20	1005.00	1001.05	1010.84	108805	1099.85	8044	29187	26.83
SASTASUNDR	EQ	27-May-2021	199.70	199.95	204.10	191.15	192.00	191.80	194.63	69366	135.01	1583	48312	69.65
SATIA	EQ	27-May-2021	84.30	84.40	85.80	84.15	85.35	85.40	85.19	81074	69.07	1114	30768	37.95
SATIN	EQ	27-May-2021	87.25	88.90	91.50	88.00	88.95	88.85	89.86	357207	320.97	3427	228709	64.03
SATINPP1	E1	27-May-2021	60.90	58.50	63.45	58.50	60.00	60.00	62.03	1479	0.92	26	1368	92.49
SBICARD	EQ	27-May-2021	1025.10	1033.00	1098.45	1015.25	1068.80	1051.00	1048.16	22224051	232943.99	166951	15303191	68.86
SBIETFIT	EQ	27-May-2021	269.61	269.61	274.99	267.10	273.80	273.30	273.98	2981	8.17	156	1665	55.85
SBIETFPB	EQ	27-May-2021	183.35	181.15	186.98	180.05	183.50	185.77	183.96	1616	2.97	70	713	44.12
SBIETFQLTY	EQ	27-May-2021	133.13	135.00	135.00	132.45	133.50	133.31	133.61	2944	3.93	85	2748	93.34
SBILIFE	EQ	27-May-2021	971.75	976.50	986.00	965.55	985.00	982.10	975.49	2428883	23693.53	57852	1544895	63.61
SBIN	EQ	27-May-2021	413.55	413.70	429.10	412.00	426.80	425.20	419.80	73392997	308106.99	442431	20494556	27.92
SCAPDVR	EQ	27-May-2021	2.25	2.30	2.30	2.20	2.25	2.25	2.28	45445	1.04	73	41179	90.61
SCHAEFFLER	EQ	27-May-2021	5159.25	5159.25	5270.00	5138.25	5210.00	5211.35	5204.17	9979	519.32	3149	6357	63.70
SCHAND	EQ	27-May-2021	105.25	109.70	109.75	102.00	102.50	102.55	104.85	177342	185.95	1786	117259	66.12
SCHNEIDER	EQ	27-May-2021	123.65	124.40	128.90	122.60	125.50	125.75	125.94	1351799	1702.39	17502	402201	29.75
SCI	EQ	27-May-2021	112.70	113.30	117.20	112.30	117.00	116.20	115.02	3468535	3989.59	16454	1509983	43.53
SDBL	EQ	27-May-2021	47.45	48.00	50.20	47.80	48.95	48.70	49.26	978073	481.79	4222	421068	43.05
SEAMECLTD	EQ	27-May-2021	472.45	476.30	496.00	469.85	490.00	489.95	484.97	56092	272.03	4168	33480	59.69
SECL	SM	27-May-2021	21.15	22.20	22.20	20.10	20.10	20.10	20.45	66000	13.50	13	48000	72.73
SECURCRED	SM	27-May-2021	21.05	22.00	22.10	22.00	22.10	22.10	22.07	5400	1.19	8	5400	100.00
SECURKLOUD	EQ	27-May-2021	81.80	82.90	82.90	80.65	81.75	81.45	81.59	26199	21.37	488	20111	76.76
SELAN	EQ	27-May-2021	154.20	153.60	153.60	142.00	143.20	143.20	147.66	297856	439.80	8320	153215	51.44
SEPOWER	EQ	27-May-2021	6.80	7.10	7.10	7.00	7.10	7.05	7.09	63507	4.50	202	62980	99.17
SEQUENT	EQ	27-May-2021	274.80	276.00	281.95	274.55	277.50	277.20	278.50	319042	888.54	6734	159107	49.87
SERVOTECH	SM	27-May-2021	20.80	19.80	19.80	19.80	19.80	19.80	19.80	40000	7.92	3	40000	100.00
SESHAPAPER	EQ	27-May-2021	166.50	168.80	193.00	168.00	174.00	176.10	183.02	2050313	3752.44	24733	382029	18.63
SETCO	EQ	27-May-2021	23.30	23.90	24.45	22.70	23.00	23.20	24.02	1684547	404.66	3831	1047062	62.16
SETF10GILT	EQ	27-May-2021	206.80	205.86	205.86	205.80	205.80	205.80	205.83	33	0.07	4	33	100.00
SETFGOLD	EQ	27-May-2021	4356.95	4346.35	4353.95	4331.00	4335.00	4333.00	4342.49	4601	199.80	737	2709	58.88
SETFNIF50	EQ	27-May-2021	154.61	154.61	155.59	154.37	155.50	155.43	155.08	147920	229.39	1347	64308	43.47
SETFNIFBK	EQ	27-May-2021	345.92	345.92	350.91	344.35	350.16	350.03	348.11	52085	181.31	733	35652	68.45
SETFNN50	EQ	27-May-2021	385.92	385.92	420.70	383.87	387.57	387.47	386.86	4081	15.79	340	2865	70.20
SETUINFRA	EQ	27-May-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.10	604135	6.63	287	460172	76.17
SEYAIND	EQ	27-May-2021	58.25	58.20	58.85	57.10	58.00	58.25	58.05	14530	8.43	491	10295	70.85
SFHL-RE	BE	27-May-2021	13.25	13.25	14.50	13.25	13.70	13.60	13.79	191496	26.41	558	-	-
SFL	EQ	27-May-2021	2069.10	2089.45	2138.95	2050.70	2100.00	2089.25	2107.35	62163	1309.99	9675	27929	44.93
SGBAPR28I	GB	27-May-2021	4794.86	4823.99	4824.00	4752.00	4790.00	4771.95	4792.29	233	11.17	37	214	91.85
SGBAUG24	GB	27-May-2021	4873.00	4920.00	4924.00	4831.00	4853.00	4853.00	4857.87	66	3.21	28	58	87.88
SGBAUG27	GB	27-May-2021	4834.00	4834.00	4834.00	4772.00	4815.00	4815.00	4813.88	60	2.89	22	54	90.00
SGBAUG28V	GB	27-May-2021	4834.99	4835.00	4835.00	4822.00	4830.00	4826.66	4826.39	1251	60.38	181	1229	98.24
SGBDC27VII	GB	27-May-2021	4788.14	4783.00	4799.00	4777.00	4792.11	4792.28	4788.71	114	5.46	23	88	77.19
SGBDEC2512	GB	27-May-2021	4870.00	4870.00	4870.00	4870.00	4870.00	4870.00	4870.00	1	0.05	1	1	100.00
SGBDEC26	GB	27-May-2021	4850.00	4741.03	4850.00	4741.03	4845.00	4845.00	4820.43	37	1.78	8	37	100.00
SGBFEB24	GB	27-May-2021	4894.19	4888.99	4888.99	4836.00	4851.00	4851.00	4856.52	124	6.02	16	118	95.16
SGBFEB27	GB	27-May-2021	4751.01	4820.00	4820.00	4800.00	4800.00	4800.00	4806.43	28	1.35	6	28	100.00
SGBFEB28IX	GB	27-May-2021	4800.00	4756.00	4880.00	4756.00	4800.00	4800.00	4782.00	20	0.96	5	1	5.00
SGBFEB29XI	GB	27-May-2021	4809.00	4807.00	4838.00	4784.00	4791.01	4791.01	4794.70	50	2.40	20	45	90.00
SGBJ28VIII	GB	27-May-2021	4769.06	4770.00	4770.00	4770.00	4770.00	4770.00	4770.00	3	0.14	1	3	100.00
SGBJAN29IX	GB	27-May-2021	4804.10	4800.00	4828.00	4800.00	4811.00	4815.50	4805.58	154	7.40	25	130	84.42
SGBJAN29X	GB	27-May-2021	4815.00	4810.00	4810.00	4786.00	4796.01	4796.01	4801.37	158	7.59	31	158	100.00
SGBJUL25	GB	27-May-2021	4814.79	4850.00	4860.00	4850.00	4860.00	4860.00	4855.00	2	0.10	2	2	100.00
SGBJUL27	GB	27-May-2021	4776.00	4805.00	4891.96	4805.00	4891.96	4891.96	4822.39	5	0.24	4	5	100.00
SGBJUL28IV	GB	27-May-2021	4802.56	4809.00	4809.00	4784.02	4800.00	4801.86	4794.76	1206	57.82	115	997	82.67
SGBJUN27	GB	27-May-2021	4838.99	4820.00	4820.00	4820.00	4820.00	4820.00	4820.00	10	0.48	2	10	100.00
SGBJUN28	GB	27-May-2021	4815.00	4815.00	4899.00	4802.01	4805.00	4831.30	4821.91	341	16.44	55	304	89.15
SGBMAR24	GB	27-May-2021	4855.05	4888.00	4888.00	4888.00	4888.00	4888.00	4888.00	11	0.54	6	11	100.00
SGBMAR25	GB	27-May-2021	4815.05	4800.00	4826.00	4800.00	4810.05	4813.04	4815.68	58	2.79	16	51	87.93
SGBMAR28X	GB	27-May-2021	4849.00	4803.00	4803.00	4740.05	4785.00	4778.09	4768.51	66	3.15	20	40	60.61
SGBMAY25	GB	27-May-2021	4811.48	4812.00	4874.00	4775.00	4781.01	4787.14	4794.37	150	7.19	48	115	76.67
SGBMAY26	GB	27-May-2021	4800.30	4797.00	4800.00	4797.00	4797.00	4797.00	4797.21	14	0.67	5	14	100.00
SGBMAY28	GB	27-May-2021	4800.30	4800.30	4824.89	4795.00	4810.00	4810.02	4808.98	925	44.48	88	832	89.95
SGBMR29XII	GB	27-May-2021	4798.81	4780.01	4790.00	4779.00	4780.00	4781.98	4782.20	186	8.89	37	173	93.01
SGBN28VIII	GB	27-May-2021	4799.33	4791.00	4829.00	4791.00	4827.00	4825.40	4821.21	47	2.27	16	47	100.00
SGBNOV23	GB	27-May-2021	4879.95	4950.00	4980.00	4850.00	4870.01	4870.01	4904.54	56	2.75	19	42	75.00
SGBNOV24	GB	27-May-2021	4878.01	4850.00	4884.70	4850.00	4884.70	4884.70	4859.56	53	2.58	9	53	100.00
SGBNOV25	GB	27-May-2021	4751.00	4760.10	4760.10	4755.00	4755.00	4755.00	4755.51	10	0.48	2	10	100.00
SGBNOV258	GB	27-May-2021	4785.00	4740.10	4862.00	4740.10	4862.00	4862.00	4780.73	3	0.14	2	3	100.00
SGBNOV25IX	GB	27-May-2021	4751.00	4814.99	4814.99	4814.99	4814.99	4814.99	4814.99	1	0.05	1	1	100.00
SGBNOV25VI	GB	27-May-2021	4752.51	4861.99	4861.99	4800.00	4800.00	4800.00	4807.75	8	0.38	3	8	100.00
SGBNOV26	GB	27-May-2021	4790.00	4800.00	4800.00	4800.00	4800.00	4800.00	4800.00	2	0.10	1	2	100.00
SGBOC28VII	GB	27-May-2021	4820.00	4775.05	4821.00	4775.00	4795.00	4794.71	4792.31	52	2.49	19	44	84.62
SGBOCT25	GB	27-May-2021	4823.00	4800.00	4825.00	4800.00	4819.00	4819.00	4817.30	47	2.26	9	47	100.00
SGBOCT25IV	GB	27-May-2021	4765.03	4861.00	4861.00	4861.00	4861.00	4861.00	4861.00	10	0.49	1	10	100.00
SGBOCT25V	GB	27-May-2021	4771.01	4775.00	4862.00	4775.00	4862.00	4861.50	4836.79	28	1.35	3	28	100.00
SGBOCT26	GB	27-May-2021	4774.01	4890.00	4890.00	4880.00	4880.00	4880.00	4883.75	16	0.78	2	16	100.00
SGBOCT27VI	GB	27-May-2021	4755.00	4755.00	4802.00	4755.00	4802.00	4802.00	4770.33	6	0.29	4	5	83.33
SGBSEP24	GB	27-May-2021	4861.08	4860.00	4911.00	4850.00	4850.00	4850.03	4868.38	36	1.75	16	32	88.89
SGBSEP27	GB	27-May-2021	4783.75	4761.00	4785.00	4752.00	4785.00	4785.00	4768.39	38	1.81	12	33	86.84
SGBSEP28VI	GB	27-May-2021	4801.73	4801.73	4860.00	4801.73	4810.00	4812.12	4813.62	174	8.38	45	153	87.93
SGL	EQ	27-May-2021	14.75	15.50	16.00	13.30	13.30	13.30	14.54	875719	127.35	2413	557514	63.66
SHAKTIPUMP	EQ	27-May-2021	765.65	769.00	772.35	740.20	755.00	750.85	757.67	601489	4557.33	30178	119126	19.81
SHALBY	EQ	27-May-2021	164.90	164.90	174.00	164.90	167.60	167.20	169.09	578665	978.46	8903	311507	53.83
SHALPAINTS	EQ	27-May-2021	113.60	115.00	115.80	109.90	111.10	111.70	112.58	608742	685.34	9361	303573	49.87
SHANKARA	EQ	27-May-2021	452.60	455.40	456.70	437.00	443.00	441.45	444.75	130734	581.44	6549	47581	36.40
SHANTIGEAR	EQ	27-May-2021	151.45	153.00	157.50	149.30	155.00	154.25	154.87	328233	508.33	3710	68513	20.87
SHARDACROP	EQ	27-May-2021	356.05	357.35	364.75	350.10	352.80	352.90	356.17	592566	2110.54	13260	284653	48.04
SHARDAMOTR	EQ	27-May-2021	396.10	392.50	429.00	392.50	422.00	425.10	420.00	228838	961.13	9138	67359	29.44
SHAREINDIA	EQ	27-May-2021	499.35	512.00	527.45	504.50	507.00	508.05	513.49	95339	489.55	3076	63076	66.16
SHARIABEES	EQ	27-May-2021	380.27	385.00	388.48	380.70	383.00	383.00	382.55	549	2.10	35	462	84.15
SHEMAROO	EQ	27-May-2021	166.70	169.80	180.95	150.05	150.05	152.45	166.42	1712914	2850.56	26954	529737	30.93
SHIL	EQ	27-May-2021	339.25	345.00	356.20	322.35	332.00	328.90	339.14	255679	867.10	6983	145814	57.03
SHILPAMED	EQ	27-May-2021	529.35	531.10	532.05	512.00	518.50	516.05	520.04	352232	1831.75	9335	177153	50.29
SHIVAMAUTO	EQ	27-May-2021	27.70	28.00	28.20	26.75	26.80	26.90	27.33	177958	48.64	1116	139151	78.19
SHIVAMILLS	EQ	27-May-2021	57.00	58.25	59.85	58.15	59.85	59.85	59.82	71690	42.89	194	62875	87.70
SHIVATEX	EQ	27-May-2021	188.15	186.00	194.70	185.95	190.50	187.80	189.26	5520	10.45	343	2971	53.82
SHK	EQ	27-May-2021	159.90	163.00	166.00	157.65	159.50	158.95	161.58	863109	1394.63	12833	391968	45.41
SHOPERSTOP	EQ	27-May-2021	230.05	231.60	231.75	219.75	222.50	221.80	224.67	194557	437.12	5148	70869	36.43
SHRADHA	EQ	27-May-2021	45.80	43.65	48.00	43.65	47.40	47.40	45.48	276	0.13	23	226	81.88
SHREDIGCEM	EQ	27-May-2021	75.85	76.05	77.90	76.05	77.75	77.50	77.27	532783	411.69	3705	301476	56.59
SHREECEM	EQ	27-May-2021	27077.40	27180.00	28240.00	26920.10	28100.00	28066.05	27755.68	93214	25872.18	23612	38502	41.30
SHREEPUSHK	EQ	27-May-2021	201.80	202.00	202.85	194.05	197.35	196.50	198.00	193103	382.35	10145	81251	42.08
SHREERAMA	EQ	27-May-2021	16.95	17.30	17.80	16.30	17.00	17.00	17.13	540053	92.49	1425	336954	62.39
SHRENIK	BE	27-May-2021	2.70	2.80	2.80	2.80	2.80	2.80	2.80	687730	19.26	705	-	-
SHREYANIND	EQ	27-May-2021	92.00	92.05	96.45	91.90	95.25	95.05	94.98	105096	99.83	1599	57581	54.79
SHREYAS	EQ	27-May-2021	117.05	140.45	140.45	133.45	140.45	140.45	139.32	1159867	1615.90	7408	556152	47.95
SHRIPISTON	BE	27-May-2021	782.25	760.00	785.00	760.00	783.95	782.25	776.46	206	1.60	19	-	-
SHRIRAMCIT	EQ	27-May-2021	1802.80	1800.00	1830.00	1700.00	1716.00	1730.05	1746.40	377624	6594.83	23078	281226	74.47
SHRIRAMEPC	EQ	27-May-2021	5.05	5.30	5.30	4.85	5.30	5.30	5.19	6917966	358.92	3147	4270780	61.73
SHYAMCENT	EQ	27-May-2021	8.20	8.45	8.45	8.10	8.25	8.15	8.23	140998	11.61	376	117573	83.39
SHYAMTEL	BE	27-May-2021	14.00	13.35	13.35	13.35	13.35	13.35	13.35	5	0.00	1	-	-
SICAGEN	BE	27-May-2021	21.90	22.95	22.95	22.95	22.95	22.95	22.95	21249	4.88	72	-	-
SICAL	EQ	27-May-2021	12.50	13.10	13.10	12.65	13.10	13.10	13.04	544631	71.03	715	463554	85.11
SIEMENS	EQ	27-May-2021	1995.20	2010.00	2054.10	1997.45	2052.15	2043.70	2037.03	875575	17835.70	39530	287134	32.79
SIGIND	EQ	27-May-2021	45.45	45.50	45.95	42.25	42.80	43.10	43.85	120685	52.92	1288	77564	64.27
SIGMA	SM	27-May-2021	60.95	73.00	73.10	73.00	73.10	73.10	73.03	18000	13.15	6	18000	100.00
SIL	BE	27-May-2021	16.40	16.35	17.20	16.35	17.15	16.70	16.88	7163	1.21	47	-	-
SILGO	EQ	27-May-2021	43.65	44.90	44.90	42.60	43.05	43.40	43.20	15233	6.58	474	8614	56.55
SILINV	EQ	27-May-2021	236.85	237.25	240.65	227.00	239.60	239.20	238.27	18153	43.25	471	9792	53.94
SILLYMONKS	BE	27-May-2021	23.65	23.80	24.80	22.70	24.80	24.80	23.41	407	0.10	7	-	-
SILVERTUC	SM	27-May-2021	80.00	75.00	80.00	75.00	80.00	78.35	78.33	3000	2.35	3	3000	100.00
SIMBHALS	BE	27-May-2021	12.75	12.70	13.35	12.45	13.35	13.25	12.88	56515	7.28	198	-	-
SIMPLEXINF	EQ	27-May-2021	31.35	32.00	34.45	31.50	34.45	34.45	33.54	419301	140.62	1721	341036	81.33
SINTERCOM	EQ	27-May-2021	78.90	78.15	78.85	77.00	77.50	77.50	78.09	8819	6.89	70	8080	91.62
SINTEX	EQ	27-May-2021	3.60	3.65	3.75	3.65	3.75	3.75	3.71	2882197	106.90	2026	1991370	69.09
SIRCA	EQ	27-May-2021	363.55	366.80	379.90	366.00	366.50	367.75	372.53	89303	332.68	1642	61847	69.26
SIS	EQ	27-May-2021	394.30	397.65	408.20	395.05	405.00	404.90	404.28	273803	1106.92	8295	143756	52.50
SITINET	BE	27-May-2021	1.20	1.25	1.25	1.25	1.25	1.25	1.25	1391018	17.39	321	-	-
SIYSIL	EQ	27-May-2021	282.50	282.70	282.95	266.00	273.00	273.35	271.81	335940	913.12	14716	130662	38.89
SJVN	EQ	27-May-2021	27.00	27.05	27.50	26.90	27.15	27.15	27.21	3020060	821.89	6387	1451081	48.05
SKFINDIA	EQ	27-May-2021	2423.70	2454.00	2454.00	2276.05	2327.00	2382.20	2387.23	405457	9679.18	20340	336888	83.09
SKIL	EQ	27-May-2021	2.75	2.85	2.85	2.85	2.85	2.85	2.85	46761	1.33	26	46761	100.00
SKIPPER	EQ	27-May-2021	63.00	63.50	64.05	59.30	59.95	61.00	62.18	238083	148.05	1923	167654	70.42
SKMEGGPROD	EQ	27-May-2021	65.90	64.20	64.90	62.15	62.70	62.95	63.94	242089	154.78	2296	118812	49.08
SMARTLINK	EQ	27-May-2021	97.55	98.85	99.80	94.55	95.90	95.45	97.93	44299	43.38	1149	17073	38.54
SMCGLOBAL	EQ	27-May-2021	71.35	72.00	72.45	68.70	68.80	68.95	70.44	501397	353.16	1844	267240	53.30
SMLISUZU	EQ	27-May-2021	449.30	454.00	471.00	448.50	457.30	458.90	463.22	135864	629.36	6533	56321	41.45
SMPL	BZ	27-May-2021	0.20	0.20	0.25	0.20	0.20	0.20	0.20	57500	0.12	16	-	-
SMSLIFE	EQ	27-May-2021	597.40	609.95	609.95	591.70	594.00	592.85	597.18	5712	34.11	356	3330	58.30
SMSPHARMA	EQ	27-May-2021	171.60	172.25	173.00	165.00	168.50	167.60	169.34	274517	464.88	6479	151699	55.26
SNOWMAN	EQ	27-May-2021	53.10	53.20	58.00	52.80	55.55	55.80	55.89	18377697	10271.22	54050	6043383	32.88
SOBHA	EQ	27-May-2021	485.15	488.00	494.00	471.00	473.60	474.40	480.71	383759	1844.78	11308	200965	52.37
SOFTTECH	SM	27-May-2021	91.00	91.00	91.00	91.00	91.00	91.00	91.00	1600	1.46	1	1600	100.00
SOLARA	EQ	27-May-2021	1780.80	1780.00	1819.00	1770.00	1807.00	1802.05	1799.38	224744	4043.99	10406	163216	72.62
SOLARINDS	EQ	27-May-2021	1326.95	1340.00	1350.00	1319.00	1335.70	1337.45	1336.68	16375	218.88	1410	7283	44.48
SOLEX	SM	27-May-2021	54.35	54.00	54.65	54.00	54.65	54.45	54.40	14000	7.62	5	10000	71.43
SOMANYCERA	EQ	27-May-2021	468.65	477.90	477.90	463.00	468.00	467.40	466.65	65868	307.37	5607	44173	67.06
SOMATEX	EQ	27-May-2021	5.85	6.10	6.10	5.60	6.00	6.00	5.86	26766	1.57	365	19781	73.90
SOMICONVEY	EQ	27-May-2021	48.55	47.20	50.20	47.20	48.50	48.35	48.95	14017	6.86	287	8653	61.73
SONAMCLOCK	SM	27-May-2021	60.00	60.60	60.60	59.95	60.00	60.00	60.16	12000	7.22	4	3000	25.00
SONATSOFTW	EQ	27-May-2021	644.55	657.00	695.00	641.00	694.50	689.90	678.29	1625014	11022.29	76784	743938	45.78
SORILINFRA	EQ	27-May-2021	150.60	149.50	151.80	143.15	145.00	144.90	147.53	50032	73.81	1704	29047	58.06
SOTL	EQ	27-May-2021	1164.00	1175.00	1175.00	1125.00	1135.00	1138.25	1155.13	42207	487.54	3630	27623	65.45
SOUTHBANK	EQ	27-May-2021	10.60	10.70	10.70	10.45	10.60	10.55	10.54	13845750	1459.31	31795	6883848	49.72
SOUTHWEST	EQ	27-May-2021	37.20	37.00	37.60	36.95	37.00	37.05	37.16	29558	10.99	114	28437	96.21
SPAL	EQ	27-May-2021	201.05	201.85	203.80	196.75	200.00	200.60	200.65	44770	89.83	1333	24919	55.66
SPANDANA	EQ	27-May-2021	579.80	584.95	593.40	576.75	592.00	589.35	584.12	83798	489.48	3622	52543	62.70
SPARC	EQ	27-May-2021	233.20	235.00	235.70	228.00	232.00	231.45	231.68	971785	2251.46	14919	409737	42.16
SPECIALITY	EQ	27-May-2021	57.30	57.00	57.40	52.70	54.60	54.60	55.11	513684	283.10	4874	254660	49.58
SPENCERS	EQ	27-May-2021	75.50	75.30	77.30	74.60	75.55	75.40	75.94	331467	251.70	3006	121297	36.59
SPENTEX	BZ	27-May-2021	0.90	0.90	0.95	0.90	0.90	0.90	0.93	24910	0.23	17	-	-
SPIC	EQ	27-May-2021	46.55	47.50	49.50	46.30	49.00	49.05	48.40	5736702	2776.83	18560	2410639	42.02
SPICEJET	EQ	27-May-2021	81.00	81.25	81.90	77.50	78.10	78.65	79.92	6219489	4970.52	29461	2991404	48.10
SPLIL	EQ	27-May-2021	45.80	46.75	47.00	41.95	44.80	44.80	45.50	240377	109.38	2921	103240	42.95
SPMLINFRA	BE	27-May-2021	11.70	11.60	12.10	11.60	12.00	11.95	11.87	83314	9.89	78	-	-
SPTL	EQ	27-May-2021	4.00	4.05	4.10	3.95	4.10	4.10	4.04	2573964	104.06	1603	1791173	69.59
SREEL	EQ	27-May-2021	164.45	168.00	180.70	159.00	165.15	168.90	170.58	97059	165.56	2537	41669	42.93
SREIBNPNCD	NJ	27-May-2021	425.00	424.00	425.00	420.00	425.00	425.00	423.59	39	0.17	4	39	100.00
SREIBNPNCD	NO	27-May-2021	360.00	350.00	350.00	335.00	335.00	335.00	336.25	120	0.40	7	110	91.67
SREIBNPNCD	NT	27-May-2021	520.00	573.00	575.00	570.00		570.00	573.63	33	0.19	6	33	100.00
SREIBNPNCD	NV	27-May-2021	295.00	301.00	301.00	301.00	301.00	301.00	301.00	1	0.00	1	1	100.00
SREIBNPNCD	Y3	27-May-2021	800.00	640.00	640.00	640.00	640.00	640.00	640.00	5	0.03	1	5	100.00
SREIBNPNCD	Y7	27-May-2021	389.99	400.00	400.00	400.00	400.00	400.00	400.00	2	0.01	1	2	100.00
SREIBNPNCD	Y8	27-May-2021	420.00	430.00	430.00	430.00	430.00	430.00	430.00	1	0.00	1	1	100.00
SREINFRA	EQ	27-May-2021	7.35	7.40	7.60	7.05	7.20	7.15	7.31	4062417	297.04	2474	2052224	50.52
SRF	EQ	27-May-2021	6441.05	6484.80	6525.00	6381.00	6490.00	6499.40	6468.88	157038	10158.60	16707	64430	41.03
SRHHYPOLTD	EQ	27-May-2021	311.30	314.40	318.00	305.20	306.05	307.55	313.46	25703	80.57	1587	16028	62.36
SRIPIPES	EQ	27-May-2021	189.75	191.90	191.90	188.40	189.60	189.20	189.63	100781	191.11	4530	64323	63.82
SRIRAM	SM	27-May-2021	17.35	16.50	16.50	16.50	16.50	16.50	16.50	12000	1.98	2	12000	100.00
SRPL	BE	27-May-2021	30.15	30.00	30.25	29.70	30.25	30.25	30.18	332	0.10	8	-	-
SRTRANSFIN	EQ	27-May-2021	1432.75	1435.40	1449.70	1415.00	1440.00	1441.45	1437.13	1729670	24857.68	49323	579480	33.50
SRTRANSFIN	YB	27-May-2021	1012.00	1009.50	1009.50	1007.70	1007.70	1007.70	1008.02	250	2.52	8	250	100.00
SRTRANSFIN	YH	27-May-2021	1016.98	1018.00	1026.00	1015.00	1026.00	1026.00	1017.63	166	1.69	8	111	66.87
SRTRANSFIN	YI	27-May-2021	1040.00	1040.00	1060.00	1040.00	1060.00	1060.00	1044.26	47	0.49	3	47	100.00
SRTRANSFIN	YK	27-May-2021	1092.00	1092.00	1096.00	1092.00	1096.00	1096.00	1093.69	466	5.10	11	416	89.27
SRTRANSFIN	YL	27-May-2021	1114.00	1109.00	1109.00	1086.00	1109.00	1109.00	1103.37	1018	11.23	30	1000	98.23
SRTRANSFIN	YN	27-May-2021	1299.11	1302.50	1302.50	1302.00	1302.00	1302.00	1302.40	50	0.65	2	50	100.00
SRTRANSFIN	YR	27-May-2021	1080.80	1072.90	1074.16	1072.90	1074.16	1074.16	1073.53	40	0.43	2	20	50.00
SRTRANSFIN	YV	27-May-2021	1025.81	1029.90	1029.90	1029.00	1029.90	1029.90	1029.74	55	0.57	4	55	100.00
SRTRANSFIN	YX	27-May-2021	1031.35	1031.11	1031.11	1031.10	1031.10	1031.10	1031.10	250	2.58	4	250	100.00
SRTRANSFIN	Z3	27-May-2021	1002.00	1033.25	1033.25	1003.00	1005.01	1005.01	1006.75	550	5.54	15	500	90.91
SRTRANSFIN	Z5	27-May-2021	1031.00	1031.00	1031.00	1025.00	1025.00	1025.00	1029.56	291	3.00	5	291	100.00
SRTRANSFIN	ZD	27-May-2021	1010.00	1000.00	1000.00	1000.00	1000.00	1000.00	1000.00	150	1.50	4	150	100.00
SRTRANSFIN	ZG	27-May-2021	1032.00	1032.50	1032.50	1030.00	1030.00	1030.00	1031.00	165	1.70	5	165	100.00
SRTRANSFIN	ZJ	27-May-2021	1100.00	1100.39	1100.39	1100.39	1100.39	1100.39	1100.39	100	1.10	1	100	100.00
SSWL	EQ	27-May-2021	766.05	761.15	774.90	750.45	763.25	761.15	764.02	31562	241.14	2340	14045	44.50
STAR	EQ	27-May-2021	812.85	815.00	834.80	802.00	805.00	807.75	819.84	1813907	14871.19	59220	360725	19.89
STARCEMENT	EQ	27-May-2021	111.15	111.80	114.70	110.40	113.95	113.85	113.10	1144097	1293.95	10397	380614	33.27
STARPAPER	EQ	27-May-2021	124.30	124.45	129.60	124.20	125.95	125.90	127.56	419965	535.70	6831	118048	28.11
STCINDIA	EQ	27-May-2021	90.35	90.25	91.80	89.05	90.00	90.60	90.58	35556	32.20	543	16728	47.05
STEELCITY	EQ	27-May-2021	39.85	40.85	40.85	38.85	38.85	39.15	39.51	29435	11.63	326	21355	72.55
STEELXIND	EQ	27-May-2021	61.75	63.60	63.60	59.50	60.50	60.45	61.32	225887	138.52	1312	186792	82.69
STEL	EQ	27-May-2021	88.75	88.80	92.75	87.65	89.60	89.40	90.29	45570	41.15	697	27390	60.11
STERTOOLS	EQ	27-May-2021	203.50	203.50	209.95	203.00	206.50	205.10	205.05	21543	44.17	905	14362	66.67
STLTECH	EQ	27-May-2021	240.95	242.50	260.00	242.00	256.05	255.65	254.27	4166826	10595.09	64260	1140575	27.37
STOVEKRAFT	EQ	27-May-2021	633.80	635.00	639.60	593.15	596.70	597.75	605.41	349229	2114.27	22909	177759	50.90
SUBCAPCITY	BE	27-May-2021	17.10	17.10	17.10	17.10	17.10	17.10	17.10	38	0.01	4	-	-
SUBEXLTD	EQ	27-May-2021	61.20	61.50	61.55	59.00	59.20	59.30	59.66	6563612	3915.55	26346	3277423	49.93
SUBROS	EQ	27-May-2021	335.05	335.00	335.00	326.75	331.80	330.35	330.94	33138	109.67	1333	17743	53.54
SUDARSCHEM	EQ	27-May-2021	667.70	672.00	673.00	658.70	658.70	660.15	664.60	165601	1100.58	5083	83783	50.59
SUMEETINDS	BE	27-May-2021	4.95	4.90	5.05	4.80	4.90	4.85	4.85	103653	5.02	140	-	-
SUMICHEM	EQ	27-May-2021	319.90	322.00	329.85	308.90	315.50	321.80	323.86	2451088	7938.01	32199	1572509	64.16
SUMIT	EQ	27-May-2021	11.30	11.85	11.85	11.15	11.15	11.30	11.43	18458	2.11	93	14048	76.11
SUMMITSEC	EQ	27-May-2021	598.65	572.00	617.95	572.00	604.90	601.30	598.96	1259	7.54	268	583	46.31
SUNCLAYLTD	EQ	27-May-2021	3241.85	3320.00	3541.00	3284.05	3450.00	3436.75	3469.37	47242	1639.00	10611	14964	31.68
SUNDARAM	EQ	27-May-2021	1.50	1.55	1.55	1.45	1.45	1.45	1.47	406058	5.95	276	309393	76.19
SUNDARMFIN	EQ	27-May-2021	2398.50	2398.00	2500.95	2371.05	2500.00	2478.15	2442.41	81328	1986.36	9416	51221	62.98
SUNDARMHLD	EQ	27-May-2021	69.95	70.95	71.00	69.75	70.25	70.20	70.38	107416	75.60	1131	73370	68.30
SUNDRMBRAK	EQ	27-May-2021	349.20	361.00	361.00	347.10	351.55	349.15	351.16	4167	14.63	417	2005	48.12
SUNDRMFAST	EQ	27-May-2021	775.40	779.50	810.00	773.50	807.10	802.90	795.61	223640	1779.29	12223	122925	54.97
SUNFLAG	EQ	27-May-2021	82.15	82.00	84.00	80.30	82.00	81.75	82.00	968745	794.35	9075	307163	31.71
SUNPHARMA	EQ	27-May-2021	703.80	707.25	709.75	694.50	700.50	699.50	700.88	9875654	69216.39	111629	2420059	24.51
SUNTECK	EQ	27-May-2021	272.40	272.00	288.00	268.10	285.50	285.10	281.35	4141132	11650.87	71784	1140521	27.54
SUNTV	EQ	27-May-2021	539.20	542.00	545.00	534.60	542.15	541.95	540.94	4842595	26195.63	55808	1960773	40.49
SUPERHOUSE	EQ	27-May-2021	144.15	148.80	169.80	143.35	159.10	161.15	160.24	639223	1024.29	13415	178161	27.87
SUPERSPIN	BE	27-May-2021	6.30	6.45	6.60	6.10	6.60	6.60	6.47	138502	8.97	170	-	-
SUPPETRO	EQ	27-May-2021	760.70	745.00	790.00	740.10	749.75	776.00	774.02	684423	5297.58	20415	531783	77.70
SUPRAJIT	EQ	27-May-2021	270.50	271.00	272.85	265.00	266.70	266.40	268.31	130271	349.53	5319	69735	53.53
SUPREMEENG	EQ	27-May-2021	36.30	38.10	38.10	35.60	37.10	36.45	37.85	689844	261.12	1343	388451	56.31
SUPREMEIND	EQ	27-May-2021	2230.05	2235.00	2285.10	2205.70	2251.15	2267.70	2263.17	159744	3615.28	14140	104944	65.70
SURANASOL	EQ	27-May-2021	10.30	10.80	10.80	10.30	10.75	10.65	10.69	80540	8.61	403	59593	73.99
SURANAT&P	EQ	27-May-2021	5.70	5.90	5.90	5.45	5.45	5.45	5.48	320452	17.58	352	233245	72.79
SURYALAXMI	BE	27-May-2021	45.65	46.25	46.80	45.20	45.95	45.95	46.14	11726	5.41	48	-	-
SURYAROSNI	EQ	27-May-2021	481.35	481.40	499.35	480.00	482.00	483.15	491.26	344410	1691.96	10563	156595	45.47
SURYODAY	EQ	27-May-2021	236.70	237.50	239.55	237.00	237.35	237.25	237.64	89587	212.89	2663	65958	73.62
SUTLEJTEX	EQ	27-May-2021	49.00	49.00	49.50	48.60	48.60	48.75	49.06	96709	47.44	967	67764	70.07
SUULD	EQ	27-May-2021	351.40	367.40	368.40	355.35	366.10	366.55	363.77	23166	84.27	477	10056	43.41
SUVEN	EQ	27-May-2021	95.15	95.80	96.00	94.00	94.20	94.15	94.78	295736	280.29	3424	180927	61.18
SUVENPHAR	EQ	27-May-2021	508.55	511.00	519.60	511.00	516.00	516.05	516.43	135420	699.35	8539	93302	68.90
SUVIDHAA	EQ	27-May-2021	22.95	23.00	23.15	22.60	22.70	22.75	22.83	95921	21.90	593	74650	77.82
SUZLON	EQ	27-May-2021	5.90	6.05	6.15	5.60	5.75	5.75	5.83	60683677	3539.83	28722	27611836	45.50
SVLL	SM	27-May-2021	87.00	91.90	91.90	91.90	91.90	91.90	91.90	1000	0.92	1	1000	100.00
SWANENERGY	EQ	27-May-2021	136.85	136.95	137.70	133.25	136.00	136.10	135.50	174772	236.82	5479	23984	13.72
SWARAJENG	EQ	27-May-2021	1533.10	1545.00	1569.85	1528.00	1529.10	1532.35	1539.98	9654	148.67	978	6661	69.00
SWELECTES	EQ	27-May-2021	229.75	231.00	239.95	231.00	233.00	232.15	235.16	48130	113.18	1129	29963	62.25
SWSOLAR	EQ	27-May-2021	233.95	235.00	236.25	230.10	231.75	231.35	233.05	804678	1875.33	12706	336144	41.77
SYMPHONY	EQ	27-May-2021	1088.45	1090.05	1105.00	1085.00	1085.20	1087.20	1092.68	88722	969.45	10682	53298	60.07
SYNCOM	BZ	27-May-2021	3.20	3.30	3.35	3.20	3.35	3.35	3.34	125749	4.19	184	-	-
SYNGENE	EQ	27-May-2021	580.70	590.00	614.40	588.45	604.45	603.80	604.11	1757799	10619.00	47671	647704	36.85
TAINWALCHM	EQ	27-May-2021	73.45	74.80	75.30	71.30	72.10	72.30	73.25	8481	6.21	292	5468	64.47
TAJGVK	EQ	27-May-2021	138.95	139.90	143.50	135.35	140.60	140.85	140.31	682795	958.03	11718	230972	33.83
TAKE	EQ	27-May-2021	67.90	68.30	74.20	67.00	71.25	71.20	71.82	10936246	7853.94	45074	4902307	44.83
TALBROAUTO	EQ	27-May-2021	235.55	238.45	239.00	230.00	235.00	233.15	235.52	46854	110.35	1873	29893	63.80
TANLA	EQ	27-May-2021	890.15	896.00	934.65	880.60	934.65	927.60	917.74	343118	3148.93	11297	246860	71.95
TANTIACONS	BZ	27-May-2021	8.15	7.75	7.75	7.75	7.75	7.75	7.75	4834	0.37	33	-	-
TARAPUR	BE	27-May-2021	6.00	6.30	6.30	6.30	6.30	6.30	6.30	21995	1.39	43	-	-
TARC	EQ	27-May-2021	28.65	28.65	30.55	28.50	30.25	30.00	29.59	587885	173.96	1935	443200	75.39
TARMAT	EQ	27-May-2021	57.60	59.95	67.45	59.50	62.05	63.15	64.41	821089	528.87	8541	297750	36.26
TASTYBITE	EQ	27-May-2021	15568.65	15650.00	15750.00	15181.70	15467.20	15385.25	15558.06	859	133.64	502	434	50.52
TATACAPHSG	N2	27-May-2021	1050.00	1036.57	1036.57	1036.57	1036.57	1036.57	1036.57	10	0.10	1	10	100.00
TATACAPHSG	N4	27-May-2021	1045.10	1045.10	1045.10	1045.10	1045.10	1045.10	1045.10	7	0.07	1	7	100.00
TATACAPHSG	N8	27-May-2021	1073.06	1053.10	1068.00	1053.10	1060.15	1065.75	1058.01	320	3.39	17	270	84.38
TATACAPHSG	NB	27-May-2021	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	1130.00	5	0.06	1	5	100.00
TATACHEM	EQ	27-May-2021	699.80	703.60	703.75	690.30	692.50	691.75	695.38	2436381	16942.03	54392	713290	29.28
TATACOFFEE	EQ	27-May-2021	178.65	180.40	188.60	179.50	183.80	183.80	185.21	10886311	20162.51	78120	2027358	18.62
TATACOMM	EQ	27-May-2021	1061.10	1067.00	1069.70	1048.00	1053.95	1053.65	1056.64	425679	4497.91	19505	173017	40.64
TATACONSUM	EQ	27-May-2021	641.90	643.50	652.00	641.15	650.00	648.55	646.81	3543940	22922.65	52520	2339020	66.00
TATAELXSI	EQ	27-May-2021	3561.45	3565.00	3648.80	3563.00	3615.00	3604.25	3610.89	137719	4972.89	13170	57294	41.60
TATAINVEST	EQ	27-May-2021	1054.05	1055.00	1071.95	1052.30	1060.30	1058.70	1060.99	75142	797.25	6405	32331	43.03
TATAMETALI	EQ	27-May-2021	1077.70	1078.00	1095.85	1064.90	1070.00	1072.20	1078.97	212249	2290.10	10634	54745	25.79
TATAMOTORS	EQ	27-May-2021	315.50	317.05	323.45	316.55	319.00	318.60	320.59	49484106	158642.26	310012	11412784	23.06
TATAMTRDVR	EQ	27-May-2021	147.05	148.40	153.65	148.05	152.30	152.20	151.79	4596711	6977.17	38486	2378501	51.74
TATAPOWER	EQ	27-May-2021	106.10	106.10	107.00	104.90	106.70	106.35	105.99	21200089	22469.37	63765	4937201	23.29
TATASTEEL	EQ	27-May-2021	1082.15	1082.15	1109.75	1075.00	1101.90	1096.65	1093.38	22791032	249192.51	292218	7028980	30.84
TATASTLBSL	EQ	27-May-2021	96.50	96.45	96.90	94.50	95.05	95.00	95.35	7796677	7433.75	39823	4139557	53.09
TATASTLLP	EQ	27-May-2021	924.95	939.00	940.00	878.75	919.90	919.65	918.57	100064	919.16	4101	51870	51.84
TBZ	EQ	27-May-2021	79.30	79.30	79.90	77.35	78.40	77.95	78.44	319530	250.65	5619	124331	38.91
TCFSL	NB	27-May-2021	1063.36	1063.36	1064.00	1062.00	1064.00	1062.87	1062.94	845	8.98	12	840	99.41
TCFSL	ND	27-May-2021	1108.15	1108.00	1109.00	1106.50	1106.75	1106.96	1107.70	1076	11.92	29	1030	95.72
TCFSL	NF	27-May-2021	1193.00	1193.00	1194.00	1193.00	1194.00	1194.00	1193.37	410	4.89	4	410	100.00
TCFSL	NH	27-May-2021	1080.10	1079.20	1080.25	1079.20	1080.25	1080.25	1079.58	180	1.94	6	180	100.00
TCFSL	NJ	27-May-2021	1106.00	1101.01	1105.00	1100.00	1100.00	1100.00	1102.21	750	8.27	20	750	100.00
TCFSL	NL	27-May-2021	1150.00	1160.00	1160.00	1160.00	1160.00	1160.00	1160.00	60	0.70	1	60	100.00
TCI	EQ	27-May-2021	366.60	379.00	390.00	348.00	352.00	353.65	363.45	1195744	4345.88	30521	273449	22.87
TCIDEVELOP	EQ	27-May-2021	374.35	375.00	392.30	345.40	353.90	352.95	376.99	32586	122.85	2020	10630	32.62
TCIEXP	EQ	27-May-2021	1357.05	1382.00	1397.45	1310.00	1345.00	1338.90	1338.39	69554	930.90	8498	28282	40.66
TCNSBRANDS	EQ	27-May-2021	573.20	573.25	579.35	551.80	554.55	555.45	565.04	33716	190.51	2270	15882	47.11
TCPLPACK	EQ	27-May-2021	479.25	480.55	482.70	462.05	465.00	469.55	470.66	4782	22.51	300	2481	51.88
TCS	EQ	27-May-2021	3158.50	3161.95	3217.75	3161.80	3198.00	3180.00	3189.10	5959785	190063.45	181046	3733267	62.64
TDPOWERSYS	EQ	27-May-2021	206.45	209.00	211.00	200.00	202.05	202.20	206.43	75646	156.15	2553	51034	67.46
TEAMLEASE	EQ	27-May-2021	3593.45	3585.00	3669.10	3515.00	3554.95	3599.60	3598.55	17500	629.75	5808	7363	42.07
TECHIN	BE	27-May-2021	6.10	6.40	6.40	6.10	6.40	6.40	6.40	31961	2.04	75	-	-
TECHM	EQ	27-May-2021	1007.80	1007.00	1032.00	1006.90	1027.05	1019.80	1020.54	6393813	65251.17	99460	3571839	55.86
TECHNOE	EQ	27-May-2021	326.90	329.00	345.00	324.50	328.00	329.10	337.34	1314519	4434.43	16392	459430	34.95
TEJASNET	EQ	27-May-2021	181.60	183.40	183.40	176.00	178.10	177.95	179.49	205107	368.15	2897	116658	56.88
TEMBO	EQ	27-May-2021	158.55	161.90	165.00	157.90	162.85	162.90	163.22	168965	275.78	1164	43585	25.80
TERASOFT	EQ	27-May-2021	47.00	48.75	49.65	46.50	47.75	47.55	48.01	101943	48.95	1069	53289	52.27
TEXINFRA	EQ	27-May-2021	72.80	73.30	73.85	72.25	72.95	72.50	73.04	74589	54.48	805	52028	69.75
TEXMOPIPES	EQ	27-May-2021	62.70	65.80	65.80	59.60	59.60	59.60	62.55	2021804	1264.62	7598	1063328	52.59
TEXRAIL	EQ	27-May-2021	30.80	31.00	31.45	30.50	30.65	30.55	30.83	1161717	358.13	3212	694144	59.75
TFCILTD	EQ	27-May-2021	67.65	68.00	71.00	67.05	70.05	69.75	68.94	835479	575.99	5687	458792	54.91
TFL	EQ	27-May-2021	3.60	3.75	3.75	3.75	3.75	3.75	3.75	700	0.03	4	700	100.00
TGBHOTELS	BE	27-May-2021	6.00	6.25	6.25	5.80	5.80	5.85	6.02	51483	3.10	129	-	-
THANGAMAYL	EQ	27-May-2021	876.60	870.00	888.00	825.00	844.00	845.20	849.69	81937	696.21	9600	25541	31.17
THEINVEST	EQ	27-May-2021	114.95	116.00	116.45	111.10	111.85	111.75	112.95	20844	23.54	429	13558	65.05
THEJO	SM	27-May-2021	1930.00	1984.90	1985.00	1901.00	1985.00	1985.00	1963.98	400	7.86	4	300	75.00
THEMISMED	EQ	27-May-2021	570.90	579.00	624.20	520.05	521.00	532.05	575.20	378301	2175.97	17090	134487	35.55
THERMAX	EQ	27-May-2021	1462.40	1473.80	1478.15	1430.05	1454.00	1452.45	1451.98	106093	1540.44	8490	40108	37.80
THIRUSUGAR	BZ	27-May-2021	7.25	6.90	7.25	6.90	6.90	6.90	7.06	4141	0.29	21	-	-
THOMASCOOK	EQ	27-May-2021	64.45	66.00	66.35	61.25	61.25	61.25	63.03	2208163	1391.79	12518	1383802	62.67
THOMASCOTT	BE	27-May-2021	7.60	7.95	7.95	7.25	7.95	7.95	7.94	2382	0.19	25	-	-
THYROCARE	EQ	27-May-2021	1008.35	1019.00	1019.85	1000.00	1006.65	1006.70	1008.55	148090	1493.56	4224	98382	66.43
TI	EQ	27-May-2021	42.30	42.50	43.60	42.25	43.00	42.95	42.81	896866	383.91	4670	341769	38.11
TIDEWATER	EQ	27-May-2021	6017.35	6944.00	7220.80	6860.00	7220.80	7220.80	7128.26	19669	1402.06	2644	12655	64.34
TIIL	EQ	27-May-2021	386.50	394.00	397.50	385.60	394.00	393.30	393.40	26997	106.21	1553	15879	58.82
TIINDIA	EQ	27-May-2021	1201.10	1215.00	1259.70	1142.00	1152.00	1160.25	1215.11	198414	2410.95	14858	116042	58.48
TIJARIA	EQ	27-May-2021	8.15	8.55	8.55	8.55	8.55	8.55	8.55	7803	0.67	15	7803	100.00
TIL	BE	27-May-2021	205.00	209.95	213.60	201.25	208.90	207.70	208.57	3548	7.40	74	-	-
TIMESGTY	EQ	27-May-2021	48.05	50.45	50.45	49.05	50.45	50.45	50.42	24639	12.42	222	21814	88.53
TIMETECHNO	EQ	27-May-2021	83.65	83.95	89.80	82.75	89.25	88.70	87.77	3717512	3262.84	32259	1534700	41.28
TIMKEN	EQ	27-May-2021	1286.60	1294.00	1328.00	1278.95	1319.00	1319.85	1311.73	38580	506.07	3939	21917	56.81
TINPLATE	EQ	27-May-2021	204.00	205.00	208.70	203.05	205.00	204.50	206.27	693824	1431.14	21772	89587	12.91
TIPSINDLTD	EQ	27-May-2021	946.70	930.00	935.05	899.40	899.40	899.40	908.25	40404	366.97	1897	31283	77.43
TIRUMALCHM	EQ	27-May-2021	133.85	141.50	143.90	134.85	136.95	135.95	138.33	6522869	9022.88	59388	2634408	40.39
TITAN	EQ	27-May-2021	1582.95	1590.70	1606.95	1567.35	1600.00	1594.25	1590.01	2810155	44681.82	66551	1427881	50.81
TMRVL	EQ	27-May-2021	12.45	13.00	13.05	12.95	13.05	13.05	13.04	33827	4.41	142	31326	92.61
TNPETRO	EQ	27-May-2021	106.60	106.95	107.00	101.60	102.70	102.55	103.47	1279841	1324.24	12047	678504	53.01
TNPL	EQ	27-May-2021	143.50	143.95	160.20	143.95	150.95	150.60	154.52	1533446	2369.51	23967	511368	33.35
TNTELE	BE	27-May-2021	5.00	5.00	5.10	4.80	5.00	5.00	5.01	21926	1.10	72	-	-
TOKYOPLAST	EQ	27-May-2021	81.00	80.00	95.80	80.00	92.55	93.25	90.97	682583	620.97	7381	178235	26.11
TORNTPHARM	EQ	27-May-2021	2710.20	2715.80	2734.95	2683.10	2725.15	2719.25	2713.20	242132	6569.53	14149	131469	54.30
TORNTPOWER	EQ	27-May-2021	424.85	426.05	431.00	421.00	429.00	429.90	427.24	1027802	4391.15	17401	377030	36.68
TOTAL	EQ	27-May-2021	42.55	44.25	44.25	41.50	43.40	42.45	42.60	21325	9.08	210	14664	68.76
TOUCHWOOD	EQ	27-May-2021	84.70	84.75	85.00	83.10	83.10	84.30	84.33	1918	1.62	63	1413	73.67
TPLPLASTEH	EQ	27-May-2021	247.30	259.70	296.75	253.00	267.50	268.35	284.06	386152	1096.91	10361	93241	24.15
TREEHOUSE	BE	27-May-2021	8.20	8.05	8.25	7.85	8.00	8.05	8.03	11395	0.91	58	-	-
TREJHARA	EQ	27-May-2021	40.10	41.85	41.85	39.55	39.70	39.80	40.22	37921	15.25	384	23645	62.35
TRENT	EQ	27-May-2021	826.00	821.00	834.25	818.50	825.00	828.10	827.35	940317	7779.68	16991	552562	58.76
TRF	EQ	27-May-2021	108.40	106.55	111.70	106.10	109.00	108.80	108.69	51505	55.98	1918	24370	47.32
TRIDENT	EQ	27-May-2021	16.80	16.80	16.90	16.50	16.55	16.55	16.70	9591685	1602.26	18170	5388931	56.18
TRIGYN	EQ	27-May-2021	96.95	97.25	113.75	96.40	108.30	109.65	108.61	1789417	1943.52	23216	579639	32.39
TRIL	EQ	27-May-2021	29.45	30.80	30.95	28.00	28.20	28.20	29.20	2195740	641.13	7608	1225572	55.82
TRITURBINE	EQ	27-May-2021	102.55	103.45	105.60	101.15	102.60	102.30	103.34	827452	855.11	12617	481650	58.21
TRIVENI	EQ	27-May-2021	142.35	142.95	143.70	140.00	141.00	141.20	141.25	323985	457.62	4591	158812	49.02
TTKHLTCARE	EQ	27-May-2021	605.65	615.20	710.00	607.30	647.90	644.95	668.03	375503	2508.47	19502	106707	28.42
TTKPRESTIG	EQ	27-May-2021	8263.25	8348.00	8927.50	8135.35	8800.00	8869.95	8615.87	116727	10057.04	24634	22549	19.32
TTL	EQ	27-May-2021	60.55	61.30	63.35	60.00	60.45	60.45	61.82	147228	91.01	1782	72163	49.01
TTML	EQ	27-May-2021	13.55	14.20	14.20	14.20	14.20	14.20	14.20	811431	115.22	877	811431	100.00
TV18BRDCST	EQ	27-May-2021	40.95	41.30	44.35	40.20	44.25	43.65	42.72	39447424	16851.17	61680	12833368	32.53
TVSELECT	EQ	27-May-2021	150.50	152.45	152.50	145.55	146.95	146.45	147.97	93116	137.79	1570	48942	52.56
TVSMOTOR	EQ	27-May-2021	651.45	655.00	666.00	644.90	650.00	650.35	654.89	4517344	29583.69	66916	767450	16.99
TVSSRICHAK	EQ	27-May-2021	1996.85	2010.00	2039.00	1990.00	1994.00	1994.40	2017.96	17175	346.58	3759	10395	60.52
TVTODAY	EQ	27-May-2021	357.85	359.00	359.70	341.55	354.00	354.90	350.93	107845	378.47	4324	55365	51.34
TVVISION	BE	27-May-2021	2.15	2.05	2.05	2.05	2.05	2.05	2.05	1646	0.03	11	-	-
TWL	EQ	27-May-2021	54.80	55.00	55.25	53.40	54.25	53.90	54.32	559644	304.00	4033	251298	44.90
UBL	EQ	27-May-2021	1299.15	1307.95	1315.00	1289.20	1297.50	1298.65	1301.68	308976	4021.88	13758	72077	23.33
UCALFUEL	EQ	27-May-2021	163.80	164.90	167.90	160.00	161.90	161.55	164.44	35972	59.15	1192	22558	62.71
UCOBANK	EQ	27-May-2021	12.95	13.00	13.40	13.00	13.35	13.15	13.18	18539847	2444.37	21746	6106197	32.94
UFLEX	EQ	27-May-2021	440.65	442.80	454.75	436.00	443.05	442.80	444.08	150171	666.88	9741	47374	31.55
UFO	EQ	27-May-2021	87.70	86.00	88.80	83.20	85.40	85.45	85.73	708425	607.37	10871	247108	34.88
UGARSUGAR	EQ	27-May-2021	30.35	30.05	30.55	29.05	29.40	29.35	29.59	324399	95.99	2001	189724	58.48
UJAAS	EQ	27-May-2021	2.80	2.90	2.90	2.80	2.90	2.85	2.86	1342270	38.33	1006	837475	62.39
UJJIVAN	EQ	27-May-2021	220.20	221.80	223.50	218.10	220.00	219.35	220.67	668867	1475.97	8870	219911	32.88
UJJIVANSFB	EQ	27-May-2021	29.90	30.05	30.15	29.85	30.00	29.95	29.97	1496474	448.48	3765	780671	52.17
ULTRACEMCO	EQ	27-May-2021	6580.90	6600.00	6724.95	6580.25	6700.55	6673.25	6671.58	1707144	113893.54	68060	1031955	60.45
UMANGDAIRY	EQ	27-May-2021	72.80	73.40	73.50	71.00	72.70	71.60	72.14	38890	28.05	1211	24025	61.78
UMESLTD	EQ	27-May-2021	3.85	4.00	4.00	4.00	4.00	4.00	4.00	17536	0.70	26	17236	98.29
UNICHEMLAB	EQ	27-May-2021	365.20	365.20	365.20	361.00	362.00	361.95	362.79	27868	101.10	1439	17935	64.36
UNIDT	EQ	27-May-2021	313.95	329.85	329.90	314.05	322.00	321.35	319.64	4596	14.69	205	2758	60.01
UNIENTER	EQ	27-May-2021	105.40	107.00	122.00	107.00	120.00	118.20	116.53	428033	498.80	6945	147426	34.44
UNIONBANK	EQ	27-May-2021	34.10	34.10	34.80	33.85	34.00	33.95	34.26	44879762	15374.73	48270	23208066	51.71
UNITECH	BZ	27-May-2021	2.20	2.30	2.30	2.30	2.30	2.30	2.30	904376	20.80	300	-	-
UNITEDTEA	EQ	27-May-2021	332.25	334.95	339.60	329.40	329.40	332.90	336.44	2629	8.85	112	2283	86.84
UNIVASTU	EQ	27-May-2021	41.85	41.85	42.80	39.80	40.15	40.25	40.29	16797	6.77	270	11139	66.32
UNIVCABLES	EQ	27-May-2021	184.35	187.00	188.70	176.10	178.50	178.35	182.19	91617	166.91	2654	53300	58.18
UNIVPHOTO	EQ	27-May-2021	198.25	191.55	197.00	191.50	193.50	194.00	193.99	7586	14.72	147	7138	94.09
UPL	EQ	27-May-2021	812.60	816.05	825.50	809.60	822.00	819.75	817.51	10004617	81788.94	141312	2990414	29.89
URJA	EQ	27-May-2021	6.85	6.90	6.90	6.75	6.85	6.85	6.84	1792661	122.63	3993	977280	54.52
URJAPP	X1	27-May-2021	2.10	2.10	2.10	2.00	2.05	2.05	2.02	78597	1.59	92	61495	78.24
USHAMART	EQ	27-May-2021	50.80	51.05	52.70	50.60	51.00	50.95	51.55	1595758	822.64	5249	685334	42.95
UTIAMC	EQ	27-May-2021	746.30	752.25	770.00	739.00	763.00	749.20	748.70	615026	4604.72	14363	520712	84.67
UTIBANKETF	EQ	27-May-2021	34.55	35.20	35.20	34.27	35.00	34.99	34.78	8341	2.90	139	7756	92.99
UTINEXT50	EQ	27-May-2021	38.51	38.02	39.37	37.80	38.68	38.63	38.39	8368	3.21	122	5238	62.60
UTINIFTETF	EQ	27-May-2021	1588.90	1595.75	1601.00	1588.00	1594.15	1594.98	1595.48	1333	21.27	65	1310	98.27
UTISENSETF	EQ	27-May-2021	529.32	570.00	570.00	521.00	533.00	532.00	530.70	243	1.29	56	157	64.61
UTISXN50	EQ	27-May-2021	43.01	44.00	44.89	43.02	43.54	43.34	43.56	2229	0.97	80	1987	89.14
UTTAMSTL	EQ	27-May-2021	7.90	8.00	8.10	7.75	7.85	7.90	7.87	560252	44.10	718	282153	50.36
UTTAMSUGAR	EQ	27-May-2021	146.80	148.15	148.15	145.00	145.20	145.75	145.78	60348	87.98	1350	25939	42.98
V2RETAIL	EQ	27-May-2021	127.80	126.55	128.20	121.45	122.00	122.40	123.36	56442	69.63	1288	43060	76.29
VADILALIND	EQ	27-May-2021	1002.35	1017.95	1035.00	1005.05	1021.05	1027.05	1024.65	53628	549.50	2790	34762	64.82
VAIBHAVGBL	EQ	27-May-2021	825.35	826.50	864.00	807.00	864.00	854.15	839.48	274239	2302.19	17363	139149	50.74
VAISHALI	EQ	27-May-2021	37.05	37.10	37.85	36.90	37.10	37.25	37.21	21368	7.95	249	16901	79.09
VAKRANGEE	EQ	27-May-2021	44.85	42.65	42.65	42.65	42.65	42.65	42.65	1034688	441.29	4270	1034387	99.97
VALIANTORG	EQ	27-May-2021	1578.80	1592.00	1595.00	1550.00	1588.00	1583.50	1577.16	68327	1077.63	5598	38085	55.74
VARDHACRLC	EQ	27-May-2021	44.60	44.95	45.15	43.20	43.80	43.50	44.14	86075	37.99	597	61410	71.34
VARDMNPOLY	EQ	27-May-2021	18.95	19.60	19.60	18.80	18.80	18.90	19.12	23217	4.44	522	19102	82.28
VARROC	EQ	27-May-2021	404.20	409.00	430.00	403.95	416.00	414.85	420.08	362435	1522.50	14098	104597	28.86
VASA	SM	27-May-2021	5.30	5.55	5.55	5.55	5.55	5.55	5.55	4000	0.22	1	4000	100.00
VASCONEQ	EQ	27-May-2021	18.70	19.05	19.05	17.90	18.55	18.45	18.49	415757	76.88	1419	249426	59.99
VASWANI	EQ	27-May-2021	13.55	14.10	14.20	14.10	14.20	14.20	14.19	28551	4.05	68	26548	92.98
VBL	EQ	27-May-2021	1016.40	1023.55	1026.80	1010.15	1014.05	1017.35	1018.64	191420	1949.89	11466	97440	50.90
VCL	SM	27-May-2021	47.30	48.00	48.50	46.00	46.00	46.00	47.75	12000	5.73	4	12000	100.00
VEDL	EQ	27-May-2021	268.85	270.15	273.00	266.80	268.50	267.70	269.38	19501514	52532.57	106298	11073234	56.78
VENKEYS	EQ	27-May-2021	2285.35	2288.00	2323.00	2250.00	2287.00	2289.30	2290.49	50059	1146.60	5268	17515	34.99
VENUSREM	EQ	27-May-2021	322.95	324.00	332.00	322.55	326.00	325.30	325.94	42482	138.47	1329	27775	65.38
VERA	SM	27-May-2021	30.40	29.30	30.00	29.30	30.00	30.00	29.44	7500	2.21	2	7500	100.00
VERTOZ	EQ	27-May-2021	240.75	243.70	245.00	235.00	236.00	235.60	238.24	178678	425.68	3869	70867	39.66
VESUVIUS	EQ	27-May-2021	1042.80	1054.95	1054.95	1034.55	1044.60	1036.60	1041.58	2803	29.20	294	2025	72.24
VETO	EQ	27-May-2021	129.15	130.05	130.05	125.00	126.65	125.80	127.45	25070	31.95	611	18906	75.41
VGUARD	EQ	27-May-2021	248.90	253.00	265.95	252.15	263.25	262.70	259.97	7299295	18976.28	82400	1831527	25.09
VHL	EQ	27-May-2021	2524.95	2550.00	2689.00	2432.35	2497.00	2478.60	2549.37	2592	66.08	705	1120	43.21
VICEROY	BE	27-May-2021	3.10	3.15	3.15	3.00	3.10	3.10	3.07	41780	1.28	123	-	-
VIDEOIND	BZ	27-May-2021	5.05	5.30	5.30	5.30	5.30	5.30	5.30	72764	3.86	88	-	-
VIDHIING	EQ	27-May-2021	209.30	214.00	214.00	204.00	207.65	204.90	207.22	74256	153.88	2325	46499	62.62
VIJIFIN	BE	27-May-2021	1.00	1.00	1.05	0.95	1.05	1.05	1.03	248991	2.57	333	-	-
VIKASECO	BE	27-May-2021	2.35	2.40	2.40	2.25	2.30	2.30	2.29	2271805	51.95	994	-	-
VIKASLIFE	EQ	27-May-2021	3.15	3.15	3.25	3.10	3.20	3.15	3.18	6732052	213.84	4940	4401450	65.38
VIKASPROP	EQ	27-May-2021	2.20	2.20	2.20	2.15	2.20	2.20	2.18	725436	15.80	689	486112	67.01
VIKASWSP	EQ	27-May-2021	5.65	5.70	5.75	5.40	5.55	5.45	5.55	1795609	99.72	1018	1478951	82.36
VIMTALABS	EQ	27-May-2021	219.75	221.45	221.50	216.00	217.00	216.60	218.53	87476	191.16	1886	56079	64.11
VINATIORGA	EQ	27-May-2021	1772.10	1765.00	1814.45	1760.50	1789.95	1786.65	1789.06	77685	1389.83	6341	35518	45.72
VINDHYATEL	EQ	27-May-2021	1019.15	1025.00	1058.00	1003.40	1052.10	1039.75	1032.89	41727	430.99	3958	21882	52.44
VINYLINDIA	EQ	27-May-2021	152.70	152.70	155.10	150.20	151.75	151.05	152.42	91921	140.10	1934	39540	43.02
VIPCLOTHNG	EQ	27-May-2021	15.50	16.15	16.25	15.65	16.20	16.25	16.19	659988	106.85	1199	461083	69.86
VIPIND	EQ	27-May-2021	363.50	363.50	374.00	357.90	369.50	370.40	365.20	449962	1643.25	8964	200040	44.46
VIPULLTD	EQ	27-May-2021	29.70	29.05	30.65	28.25	29.40	28.55	28.94	26256	7.60	206	14345	54.64
VISAKAIND	EQ	27-May-2021	672.25	698.00	720.00	690.00	701.05	701.35	699.69	225751	1579.56	14457	72736	32.22
VISASTEEL	BE	27-May-2021	9.20	9.35	9.45	8.85	9.30	9.30	9.21	18166	1.67	114	-	-
VISHAL	EQ	27-May-2021	45.25	45.25	46.40	44.50	44.85	44.85	45.08	186085	83.88	884	111019	59.66
VISHNU	EQ	27-May-2021	370.95	371.05	382.50	367.25	370.05	370.15	372.66	18627	69.42	513	13594	72.98
VISHWARAJ	EQ	27-May-2021	154.10	157.00	157.95	147.15	148.00	149.50	150.99	370295	559.09	3374	168453	45.49
VIVIDHA	EQ	27-May-2021	1.05	1.10	1.10	1.05	1.10	1.10	1.10	4264424	46.74	1145	3703450	86.85
VIVIMEDLAB	BE	27-May-2021	32.00	33.60	33.60	30.50	32.70	32.45	32.65	1347858	440.05	5136	-	-
VLIFE-RE	BE	27-May-2021	1.30	1.80	1.80	1.60	1.80	1.75	1.78	18033473	321.63	21839	-	-
VLSFINANCE	EQ	27-May-2021	137.45	138.00	138.85	123.75	127.00	127.70	127.88	324882	415.46	4832	193188	59.46
VMARCIND	SM	27-May-2021	38.55	37.20	38.50	37.20	38.40	38.40	38.03	9000	3.42	3	9000	100.00
VMART	EQ	27-May-2021	2760.30	2760.30	2811.40	2760.30	2800.00	2799.85	2798.47	46662	1305.82	3100	40164	86.07
VOLTAMP	EQ	27-May-2021	1207.55	1208.10	1215.15	1184.45	1193.25	1193.65	1200.45	11648	139.83	1532	6474	55.58
VOLTAS	EQ	27-May-2021	989.30	995.00	1001.75	985.30	998.80	996.35	994.97	1095556	10900.44	26713	286261	26.13
VRLLOG	EQ	27-May-2021	248.15	249.40	249.40	245.00	245.90	245.55	246.75	62770	154.89	1916	28116	44.79
VSSL	EQ	27-May-2021	198.55	199.00	200.05	195.00	195.70	195.95	197.62	57926	114.47	1653	32809	56.64
VSTIND	EQ	27-May-2021	3285.85	3300.00	3302.35	3273.00	3298.00	3294.60	3287.93	4743	155.95	1127	3094	65.23
VSTTILLERS	EQ	27-May-2021	1902.20	1930.00	1953.55	1902.00	1906.00	1905.60	1920.92	9361	179.82	1749	5317	56.80
VTL	EQ	27-May-2021	1302.00	1315.00	1322.55	1281.20	1293.00	1289.30	1297.05	87058	1129.19	5617	59132	67.92
WABAG	EQ	27-May-2021	273.65	275.80	278.20	272.60	274.45	273.55	274.89	298465	820.45	5395	123234	41.29
WABCOINDIA	EQ	27-May-2021	6715.80	6750.00	6833.05	6708.05	6800.00	6794.90	6759.70	5907	399.30	680	4760	80.58
WALCHANNAG	EQ	27-May-2021	74.50	75.20	80.35	73.50	79.00	79.30	78.25	1504294	1177.16	12590	384490	25.56
WANBURY	BE	27-May-2021	102.10	102.00	103.45	100.40	103.35	102.65	101.48	50567	51.31	145	-	-
WATERBASE	EQ	27-May-2021	123.15	123.90	125.05	120.20	120.85	120.85	122.80	303221	372.37	5853	112339	37.05
WEALTH	BE	27-May-2021	125.90	125.90	125.90	125.00	125.00	125.00	125.00	351	0.44	2	-	-
WEBELSOLAR	EQ	27-May-2021	57.80	56.95	56.95	54.95	54.95	54.95	55.26	227489	125.72	864	174112	76.54
WEIZMANIND	EQ	27-May-2021	53.30	54.50	54.50	53.15	54.20	54.05	53.70	9434	5.07	137	4571	48.45
WELCORP	EQ	27-May-2021	145.55	144.80	150.80	143.50	149.10	148.80	148.89	2655908	3954.29	22636	866547	32.63
WELENT	EQ	27-May-2021	111.25	112.00	112.00	106.55	108.80	108.15	109.19	305510	333.59	4712	194621	63.70
WELINV	EQ	27-May-2021	398.55	420.00	420.00	396.20	397.00	397.70	402.87	815	3.28	166	568	69.69
WELSPUNIND	EQ	27-May-2021	93.05	92.50	95.75	89.10	90.70	90.60	92.48	3233409	2990.39	42590	1590785	49.20
WENDT	EQ	27-May-2021	3466.65	3455.05	3490.00	3412.55	3432.10	3454.80	3457.72	3269	113.03	1612	413	12.63
WESTLIFE	EQ	27-May-2021	471.25	474.90	504.45	470.00	489.00	486.70	491.54	275251	1352.98	10090	95324	34.63
WEWIN	SM	27-May-2021	17.25	17.75	17.75	17.75	17.75	17.75	17.75	3000	0.53	1	3000	100.00
WHEELS	EQ	27-May-2021	567.75	579.90	586.00	567.00	570.00	569.45	573.70	72371	415.19	2734	41171	56.89
WHIRLPOOL	EQ	27-May-2021	2163.55	2175.95	2179.95	2151.55	2165.45	2163.25	2164.41	300686	6508.07	8191	275393	91.59
WILLAMAGOR	EQ	27-May-2021	19.45	20.00	20.00	18.20	18.25	18.60	18.84	35851	6.75	347	21326	59.49
WINDMACHIN	EQ	27-May-2021	36.00	36.45	36.50	35.00	35.05	35.45	35.46	157050	55.70	385	68969	43.92
WIPL	BE	27-May-2021	57.15	55.55	59.30	54.55	58.00	55.50	55.79	3787	2.11	24	-	-
WIPRO	EQ	27-May-2021	527.25	527.25	545.00	525.05	537.40	540.90	539.19	29411126	158580.71	191129	14350828	48.79
WOCKPHARMA	EQ	27-May-2021	786.65	789.70	797.95	662.00	668.20	674.60	709.05	9451285	67014.65	249011	2037835	21.56
WONDERLA	EQ	27-May-2021	210.90	210.00	214.00	203.50	206.00	207.05	208.38	84137	175.33	3912	40443	48.07
WORTH	EQ	27-May-2021	67.65	69.40	69.40	65.00	65.00	66.65	67.32	28349	19.08	344	19351	68.26
WSI	BE	27-May-2021	5.10	5.20	5.25	4.85	4.85	4.85	5.07	2932	0.15	22	-	-
WSTCSTPAPR	EQ	27-May-2021	211.00	212.10	224.15	210.55	220.80	221.20	219.63	814182	1788.17	14985	325718	40.01
XCHANGING	EQ	27-May-2021	73.50	74.20	75.30	74.00	74.85	74.65	74.74	346538	259.00	2515	256682	74.07
XELPMOC	EQ	27-May-2021	287.70	289.00	293.30	280.90	283.45	282.45	284.66	46807	133.24	2998	29164	62.31
XPROINDIA	BE	27-May-2021	142.00	149.10	149.10	149.10	149.10	149.10	149.10	16233	24.20	70	-	-
YAARII	EQ	27-May-2021	111.55	112.45	114.00	107.00	107.50	107.95	110.76	216421	239.72	3835	145303	67.14
YESBANK	EQ	27-May-2021	13.45	13.50	13.60	13.30	13.35	13.40	13.43	211323869	28388.52	71075	109426191	51.78
ZEEL	EQ	27-May-2021	205.95	206.45	214.45	203.70	213.00	209.75	209.56	102639504	215089.32	194812	62145487	60.55
ZEEL	P2	27-May-2021	2.00	2.00	2.00	1.95	2.00	2.00	1.97	38791	0.76	29	36053	92.94
ZEELEARN	EQ	27-May-2021	13.25	13.30	13.70	12.35	12.50	12.45	12.75	3357257	428.21	4400	2119833	63.14
ZEEMEDIA	EQ	27-May-2021	10.15	10.50	10.50	9.65	9.70	9.65	9.86	4537555	447.62	4874	3615101	79.67
ZENITHEXPO	EQ	27-May-2021	106.35	114.80	114.80	103.00	103.00	103.20	106.62	27831	29.67	678	16507	59.31
ZENSARTECH	EQ	27-May-2021	299.20	302.90	306.00	293.00	294.00	294.75	298.37	440166	1313.33	18072	257933	58.60
ZENTEC	EQ	27-May-2021	72.30	72.90	73.55	72.35	73.00	72.85	73.01	131407	95.94	1803	64063	48.75
ZODIAC	SM	27-May-2021	18.90	18.50	18.50	18.50	18.50	18.50	18.50	4000	0.74	1	4000	100.00
ZODIACLOTH	EQ	27-May-2021	108.40	108.40	112.80	107.25	109.30	108.95	110.68	163643	181.12	4241	86515	52.87
ZODJRDMKJ	EQ	27-May-2021	33.90	39.30	40.65	38.20	40.65	40.65	40.25	94996	38.24	670	40932	43.09
ZOTA	EQ	27-May-2021	149.30	149.45	152.25	146.10	151.50	151.15	150.03	17801	26.71	335	12015	67.50
ZUARI	EQ	27-May-2021	100.60	101.80	102.40	98.00	98.15	98.45	99.62	195074	194.32	4350	100211	51.37
ZUARIGLOB	EQ	27-May-2021	96.65	98.00	100.40	95.55	96.00	96.35	97.57	129510	126.37	1550	90120	69.59
ZYDUSWELL	EQ	27-May-2021	2113.55	2128.00	2129.15	2095.95	2112.00	2102.35	2113.47	28806	608.81	3234	12198	42.35